| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.39 | $33.18 | $32.25 | $32.96 | 2,997,000 |
December 28 2007 | $32.67 | $32.96 | $32.22 | $32.43 | 3,374,000 |
December 27 2007 | $33.09 | $33.19 | $32.45 | $32.47 | 3,250,000 |
December 26 2007 | $32.79 | $33.37 | $32.45 | $33.30 | 3,492,500 |
December 24 2007 | $32.00 | $33.05 | $31.68 | $32.99 | 2,949,500 |
December 21 2007 | $32.74 | $32.74 | $31.60 | $31.92 | 8,734,000 |
December 20 2007 | $32.17 | $32.35 | $31.38 | $32.25 | 5,364,500 |
December 19 2007 | $30.71 | $31.98 | $30.30 | $31.82 | 8,387,000 |
December 18 2007 | $31.16 | $31.55 | $30.02 | $30.46 | 6,463,500 |
December 17 2007 | $31.96 | $32.25 | $30.82 | $30.87 | 6,330,500 |
December 14 2007 | $30.62 | $32.73 | $30.62 | $31.80 | 10,570,000 |
December 13 2007 | $29.70 | $31.06 | $29.68 | $30.96 | 8,090,500 |
December 12 2007 | $30.07 | $30.47 | $29.36 | $29.99 | 6,768,500 |
December 11 2007 | $30.48 | $30.99 | $29.20 | $29.31 | 6,023,000 |
December 10 2007 | $30.38 | $30.68 | $30.02 | $30.19 | 3,524,000 |
December 07 2007 | $29.76 | $30.39 | $29.62 | $30.06 | 3,963,500 |
December 06 2007 | $29.48 | $29.96 | $28.91 | $29.93 | 4,878,000 |
December 05 2007 | $28.04 | $29.44 | $27.94 | $29.36 | 8,251,500 |
December 04 2007 | $27.74 | $28.41 | $27.74 | $27.83 | 5,644,500 |
December 03 2007 | $28.59 | $28.59 | $27.73 | $27.86 | 6,235,500 |
November 30 2007 | $29.65 | $29.65 | $28.12 | $28.59 | 6,684,000 |
November 29 2007 | $28.74 | $29.27 | $28.50 | $28.97 | 5,944,000 |
November 28 2007 | $27.67 | $29.04 | $27.57 | $29.04 | 7,879,000 |
November 27 2007 | $28.09 | $28.33 | $26.72 | $27.48 | 10,961,000 |
November 26 2007 | $28.93 | $29.22 | $27.91 | $27.98 | 7,746,500 |
