| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.58 | $33.37 | $32.44 | $33.15 | 2,997,000 |
December 28 2007 | $32.86 | $33.15 | $32.41 | $32.62 | 3,374,000 |
December 27 2007 | $33.28 | $33.38 | $32.64 | $32.66 | 3,250,000 |
December 26 2007 | $32.98 | $33.57 | $32.63 | $33.50 | 3,492,500 |
December 24 2007 | $32.18 | $33.24 | $31.86 | $33.18 | 2,949,500 |
December 21 2007 | $32.93 | $32.93 | $31.78 | $32.11 | 8,734,000 |
December 20 2007 | $32.35 | $32.53 | $31.56 | $32.43 | 5,364,500 |
December 19 2007 | $30.89 | $32.17 | $30.47 | $32.01 | 8,387,000 |
December 18 2007 | $31.34 | $31.74 | $30.19 | $30.63 | 6,463,500 |
December 17 2007 | $32.14 | $32.43 | $31.00 | $31.05 | 6,330,500 |
December 14 2007 | $30.80 | $32.91 | $30.80 | $31.98 | 10,570,000 |
December 13 2007 | $29.87 | $31.24 | $29.85 | $31.14 | 8,090,500 |
December 12 2007 | $30.25 | $30.65 | $29.53 | $30.17 | 6,768,500 |
December 11 2007 | $30.65 | $31.17 | $29.37 | $29.48 | 6,023,000 |
December 10 2007 | $30.56 | $30.86 | $30.20 | $30.36 | 3,524,000 |
December 07 2007 | $29.93 | $30.57 | $29.79 | $30.23 | 3,963,500 |
December 06 2007 | $29.65 | $30.14 | $29.07 | $30.11 | 4,878,000 |
December 05 2007 | $28.20 | $29.61 | $28.10 | $29.53 | 8,251,500 |
December 04 2007 | $27.90 | $28.57 | $27.90 | $27.99 | 5,644,500 |
December 03 2007 | $28.75 | $28.75 | $27.89 | $28.02 | 6,235,500 |
November 30 2007 | $29.82 | $29.82 | $28.28 | $28.75 | 6,684,000 |
November 29 2007 | $28.91 | $29.44 | $28.66 | $29.14 | 5,944,000 |
November 28 2007 | $27.83 | $29.21 | $27.73 | $29.21 | 7,879,000 |
November 27 2007 | $28.25 | $28.49 | $26.88 | $27.63 | 10,961,000 |
November 26 2007 | $29.10 | $29.39 | $28.07 | $28.14 | 7,746,500 |
