| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.67 | $33.46 | $32.53 | $33.24 | 2,975,595 |
December 28 2007 | $32.95 | $33.24 | $32.49 | $32.71 | 3,373,850 |
December 27 2007 | $33.37 | $33.47 | $32.72 | $32.74 | 3,249,570 |
December 26 2007 | $33.07 | $33.66 | $32.72 | $33.59 | 3,492,375 |
December 24 2007 | $32.27 | $33.33 | $31.95 | $33.27 | 2,949,405 |
December 21 2007 | $33.02 | $33.02 | $31.87 | $32.20 | 8,733,605 |
December 20 2007 | $32.44 | $32.62 | $31.64 | $32.52 | 5,363,560 |
December 19 2007 | $30.97 | $32.25 | $30.56 | $32.09 | 8,386,725 |
December 18 2007 | $31.42 | $31.82 | $30.27 | $30.72 | 6,463,125 |
December 17 2007 | $32.23 | $32.52 | $31.08 | $31.14 | 6,330,125 |
December 14 2007 | $30.88 | $33.00 | $30.88 | $32.07 | 10,568,070 |
December 13 2007 | $29.95 | $31.32 | $29.93 | $31.22 | 8,091,085 |
December 12 2007 | $30.33 | $30.73 | $29.60 | $30.25 | 6,768,155 |
December 11 2007 | $30.74 | $31.25 | $29.45 | $29.56 | 6,022,545 |
December 10 2007 | $30.64 | $30.94 | $30.28 | $30.45 | 3,523,735 |
December 07 2007 | $30.01 | $30.65 | $29.87 | $30.31 | 3,963,065 |
December 06 2007 | $29.73 | $30.22 | $29.15 | $30.19 | 4,876,950 |
December 05 2007 | $28.27 | $29.69 | $28.18 | $29.61 | 8,251,180 |
December 04 2007 | $27.97 | $28.65 | $27.97 | $28.07 | 5,644,150 |
December 03 2007 | $28.83 | $28.83 | $27.96 | $28.10 | 6,235,265 |
November 30 2007 | $29.90 | $29.90 | $28.36 | $28.83 | 6,683,680 |
November 29 2007 | $28.99 | $29.52 | $28.74 | $29.22 | 5,942,130 |
November 28 2007 | $27.91 | $29.29 | $27.80 | $29.29 | 7,878,870 |
November 27 2007 | $28.33 | $28.57 | $26.95 | $27.71 | 10,956,635 |
November 26 2007 | $29.18 | $29.47 | $28.15 | $28.21 | 7,746,140 |
