| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $36.40 | $36.57 | $35.56 | $36.02 | 7,579,800 |
December 28 2007 | $36.92 | $37.06 | $36.35 | $36.77 | 8,779,800 |
December 27 2007 | $37.12 | $37.28 | $36.27 | $36.54 | 15,259,400 |
December 26 2007 | $36.77 | $37.65 | $36.66 | $37.51 | 10,563,400 |
December 24 2007 | $36.74 | $36.93 | $36.29 | $36.49 | 4,946,600 |
December 21 2007 | $36.14 | $36.53 | $35.96 | $36.19 | 22,118,800 |
December 20 2007 | $34.86 | $35.51 | $34.33 | $35.49 | 17,855,600 |
December 19 2007 | $34.32 | $35.34 | $34.16 | $34.59 | 18,086,000 |
December 18 2007 | $34.11 | $34.42 | $32.66 | $34.07 | 27,818,000 |
December 17 2007 | $35.36 | $35.45 | $33.05 | $33.38 | 28,428,800 |
December 14 2007 | $35.75 | $36.66 | $35.28 | $35.91 | 14,434,600 |
December 13 2007 | $36.58 | $36.76 | $35.45 | $36.24 | 18,643,600 |
December 12 2007 | $37.28 | $37.85 | $36.40 | $37.23 | 21,276,600 |
December 11 2007 | $37.98 | $38.61 | $35.95 | $36.12 | 26,572,200 |
December 10 2007 | $38.36 | $38.64 | $37.55 | $38.04 | 11,379,800 |
December 07 2007 | $37.63 | $38.51 | $37.37 | $38.02 | 27,111,600 |
December 06 2007 | $35.97 | $37.08 | $35.93 | $36.89 | 21,009,800 |
December 05 2007 | $34.67 | $35.86 | $34.57 | $35.73 | 22,456,000 |
December 04 2007 | $33.29 | $34.43 | $32.98 | $34.24 | 18,791,000 |
December 03 2007 | $34.38 | $34.58 | $33.71 | $34.06 | 15,474,400 |
November 30 2007 | $35.08 | $35.51 | $34.19 | $34.79 | 28,351,800 |
November 29 2007 | $33.12 | $34.52 | $32.44 | $33.99 | 27,856,800 |
November 28 2007 | $32.07 | $33.16 | $31.79 | $33.03 | 35,663,000 |
November 27 2007 | $31.37 | $32.31 | $30.14 | $31.40 | 37,755,800 |
November 26 2007 | $32.88 | $33.40 | $31.35 | $31.40 | 21,601,200 |
