| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $54.57 | $54.77 | $53.32 | $53.43 | 1,931,900 |
December 28 2007 | $55.49 | $56.14 | $54.30 | $54.63 | 2,262,200 |
December 27 2007 | $56.46 | $56.66 | $55.36 | $55.54 | 2,046,500 |
December 26 2007 | $54.91 | $57.01 | $54.84 | $56.91 | 1,795,800 |
December 24 2007 | $56.74 | $56.80 | $54.61 | $55.56 | 1,992,200 |
December 21 2007 | $56.27 | $56.84 | $55.43 | $56.46 | 3,727,900 |
December 20 2007 | $54.26 | $55.25 | $53.16 | $55.15 | 3,236,800 |
December 19 2007 | $52.33 | $53.86 | $51.29 | $53.41 | 3,713,600 |
December 18 2007 | $56.19 | $56.64 | $50.38 | $51.97 | 8,491,100 |
December 17 2007 | $56.47 | $57.78 | $55.61 | $56.09 | 2,902,400 |
December 14 2007 | $57.14 | $59.08 | $56.80 | $57.31 | 2,084,400 |
December 13 2007 | $54.95 | $58.17 | $54.95 | $57.87 | 3,424,500 |
December 12 2007 | $59.39 | $59.79 | $54.78 | $56.04 | 6,103,900 |
December 11 2007 | $61.37 | $61.69 | $57.51 | $57.72 | 4,704,600 |
December 10 2007 | $60.74 | $62.07 | $60.32 | $61.61 | 2,438,600 |
December 07 2007 | $60.51 | $61.68 | $59.77 | $60.17 | 2,969,900 |
December 06 2007 | $59.62 | $60.58 | $59.09 | $60.24 | 2,723,000 |
December 05 2007 | $60.15 | $60.85 | $59.35 | $59.75 | 3,874,400 |
December 04 2007 | $56.24 | $60.10 | $55.94 | $59.04 | 5,668,300 |
December 03 2007 | $58.59 | $58.85 | $56.22 | $57.30 | 3,548,200 |
November 30 2007 | $60.01 | $60.02 | $58.59 | $59.13 | 4,608,900 |
November 29 2007 | $59.49 | $60.18 | $57.73 | $58.43 | 5,065,900 |
November 28 2007 | $58.46 | $59.62 | $58.11 | $59.46 | 6,778,000 |
November 27 2007 | $54.37 | $57.67 | $53.50 | $56.74 | 8,535,200 |
November 26 2007 | $51.82 | $55.64 | $51.81 | $53.27 | 9,949,400 |
