| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.06 | $32.84 | $31.92 | $32.62 | 2,997,000 |
December 28 2007 | $32.34 | $32.62 | $31.89 | $32.10 | 3,374,000 |
December 27 2007 | $32.75 | $32.85 | $32.12 | $32.14 | 3,250,000 |
December 26 2007 | $32.45 | $33.03 | $32.12 | $32.96 | 3,492,500 |
December 24 2007 | $31.67 | $32.71 | $31.36 | $32.65 | 2,949,500 |
December 21 2007 | $32.40 | $32.40 | $31.28 | $31.60 | 8,734,000 |
December 20 2007 | $31.84 | $32.02 | $31.06 | $31.92 | 5,364,500 |
December 19 2007 | $30.40 | $31.65 | $29.99 | $31.50 | 8,387,000 |
December 18 2007 | $30.84 | $31.23 | $29.71 | $30.15 | 6,463,500 |
December 17 2007 | $31.63 | $31.92 | $30.51 | $30.56 | 6,330,500 |
December 14 2007 | $30.31 | $32.39 | $30.31 | $31.48 | 10,570,000 |
December 13 2007 | $29.40 | $30.74 | $29.37 | $30.64 | 8,090,500 |
December 12 2007 | $29.76 | $30.16 | $29.06 | $29.69 | 6,768,500 |
December 11 2007 | $30.17 | $30.67 | $28.90 | $29.01 | 6,023,000 |
December 10 2007 | $30.07 | $30.37 | $29.72 | $29.88 | 3,524,000 |
December 07 2007 | $29.46 | $30.08 | $29.32 | $29.75 | 3,963,500 |
December 06 2007 | $29.18 | $29.66 | $28.61 | $29.63 | 4,878,000 |
December 05 2007 | $27.75 | $29.14 | $27.66 | $29.06 | 8,251,500 |
December 04 2007 | $27.45 | $28.12 | $27.45 | $27.55 | 5,644,500 |
December 03 2007 | $28.29 | $28.29 | $27.44 | $27.58 | 6,235,500 |
November 30 2007 | $29.34 | $29.34 | $27.83 | $28.30 | 6,684,000 |
November 29 2007 | $28.45 | $28.98 | $28.21 | $28.68 | 5,944,000 |
November 28 2007 | $27.39 | $28.74 | $27.29 | $28.74 | 7,879,000 |
November 27 2007 | $27.80 | $28.04 | $26.45 | $27.20 | 10,961,000 |
November 26 2007 | $28.64 | $28.92 | $27.62 | $27.69 | 7,746,500 |