| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $58.38 | $58.64 | $57.18 | $57.63 | 5,995,986 |
December 28 2007 | $59.05 | $59.05 | $58.17 | $58.69 | 6,102,887 |
December 27 2007 | $58.93 | $59.34 | $58.37 | $58.43 | 4,721,226 |
December 26 2007 | $59.12 | $59.81 | $59.12 | $59.48 | 4,026,472 |
December 24 2007 | $59.28 | $59.71 | $58.94 | $59.52 | 2,450,150 |
December 21 2007 | $58.59 | $59.26 | $58.19 | $59.20 | 13,855,944 |
December 20 2007 | $57.46 | $58.37 | $57.37 | $58.03 | 8,400,321 |
December 19 2007 | $56.80 | $57.78 | $56.44 | $57.12 | 7,354,531 |
December 18 2007 | $56.02 | $57.03 | $55.51 | $56.68 | 8,411,932 |
December 17 2007 | $56.18 | $56.51 | $55.45 | $55.73 | 7,459,131 |
December 14 2007 | $57.21 | $57.34 | $55.50 | $56.39 | 10,157,915 |
December 13 2007 | $57.58 | $57.92 | $57.01 | $57.67 | 6,540,429 |
December 12 2007 | $58.20 | $58.75 | $57.25 | $57.83 | 8,242,271 |
December 11 2007 | $58.29 | $58.86 | $56.76 | $57.04 | 8,827,926 |
December 10 2007 | $58.31 | $58.78 | $58.11 | $58.32 | 4,646,541 |
December 07 2007 | $58.47 | $58.64 | $57.55 | $58.04 | 6,260,833 |
December 06 2007 | $57.58 | $58.64 | $57.54 | $58.48 | 5,560,013 |
December 05 2007 | $57.49 | $57.86 | $57.03 | $57.66 | 6,370,558 |
December 04 2007 | $56.20 | $57.27 | $55.83 | $56.85 | 6,654,443 |
December 03 2007 | $56.27 | $57.12 | $55.75 | $56.42 | 8,283,065 |
November 30 2007 | $57.88 | $58.21 | $55.41 | $56.07 | 13,493,609 |
November 29 2007 | $57.17 | $57.51 | $56.65 | $57.31 | 8,173,235 |
November 28 2007 | $55.88 | $57.72 | $55.64 | $57.24 | 9,829,994 |
November 27 2007 | $54.75 | $55.75 | $54.11 | $55.35 | 9,536,905 |
November 26 2007 | $55.58 | $56.06 | $54.23 | $54.36 | 7,678,372 |
