| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $40.56 | $41.12 | $39.52 | $39.79 | 193,659 |
December 28 2007 | $40.85 | $41.25 | $40.78 | $41.04 | 146,856 |
December 27 2007 | $40.08 | $41.09 | $40.08 | $40.41 | 286,280 |
December 26 2007 | $40.01 | $41.01 | $39.75 | $39.84 | 98,460 |
December 24 2007 | $39.73 | $40.21 | $39.66 | $39.89 | 128,500 |
December 21 2007 | $37.60 | $39.97 | $37.60 | $39.22 | 449,400 |
December 20 2007 | $38.03 | $38.69 | $37.96 | $37.96 | 286,900 |
December 19 2007 | $37.64 | $38.44 | $37.40 | $37.80 | 303,000 |
December 18 2007 | $39.10 | $39.10 | $37.13 | $37.69 | 258,400 |
December 17 2007 | $36.95 | $38.49 | $36.88 | $38.25 | 269,582 |
December 14 2007 | $37.19 | $38.20 | $37.19 | $37.88 | 216,122 |
December 13 2007 | $37.81 | $37.81 | $36.98 | $37.51 | 288,500 |
December 12 2007 | $37.52 | $38.30 | $37.35 | $37.69 | 301,201 |
December 11 2007 | $38.49 | $38.70 | $36.91 | $36.94 | 343,485 |
December 10 2007 | $37.79 | $38.39 | $37.76 | $38.12 | 360,600 |
December 07 2007 | $37.00 | $38.09 | $37.00 | $37.59 | 267,103 |
December 06 2007 | $36.64 | $37.56 | $36.17 | $37.27 | 220,900 |
December 05 2007 | $35.90 | $36.77 | $35.90 | $36.39 | 262,100 |
December 04 2007 | $35.16 | $35.96 | $34.75 | $35.68 | 321,700 |
December 03 2007 | $35.86 | $35.89 | $35.21 | $35.84 | 312,300 |
November 30 2007 | $35.58 | $35.81 | $34.97 | $35.61 | 282,000 |
November 29 2007 | $36.14 | $36.14 | $35.32 | $35.70 | 356,424 |
November 28 2007 | $35.69 | $36.14 | $35.41 | $35.95 | 447,600 |
November 27 2007 | $36.97 | $37.49 | $35.15 | $35.25 | 584,100 |
November 26 2007 | $38.38 | $38.78 | $37.44 | $37.60 | 318,000 |
