| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $40.31 | $40.86 | $39.28 | $39.54 | 193,700 |
December 28 2007 | $40.60 | $40.99 | $40.53 | $40.78 | 146,900 |
December 27 2007 | $39.82 | $40.84 | $39.82 | $40.16 | 286,300 |
December 26 2007 | $39.76 | $40.75 | $39.50 | $39.59 | 98,500 |
December 24 2007 | $39.48 | $39.96 | $39.41 | $39.64 | 128,500 |
December 21 2007 | $37.36 | $39.72 | $37.36 | $38.97 | 449,400 |
December 20 2007 | $37.79 | $38.45 | $37.72 | $37.72 | 286,900 |
December 19 2007 | $37.41 | $38.20 | $37.17 | $37.56 | 303,000 |
December 18 2007 | $38.86 | $38.86 | $36.89 | $37.45 | 258,400 |
December 17 2007 | $36.72 | $38.25 | $36.65 | $38.01 | 269,600 |
December 14 2007 | $36.95 | $37.96 | $36.95 | $37.65 | 216,200 |
December 13 2007 | $37.57 | $37.57 | $36.75 | $37.28 | 288,500 |
December 12 2007 | $37.28 | $38.06 | $37.11 | $37.46 | 301,200 |
December 11 2007 | $38.25 | $38.45 | $36.68 | $36.71 | 343,500 |
December 10 2007 | $37.55 | $38.15 | $37.52 | $37.88 | 360,600 |
December 07 2007 | $36.76 | $37.85 | $36.76 | $37.36 | 267,200 |
December 06 2007 | $36.41 | $37.32 | $35.94 | $37.03 | 217,900 |
December 05 2007 | $35.67 | $36.54 | $35.67 | $36.17 | 262,100 |
December 04 2007 | $34.94 | $35.73 | $34.53 | $35.46 | 321,700 |
December 03 2007 | $35.64 | $35.67 | $34.99 | $35.61 | 312,300 |
November 30 2007 | $35.36 | $35.58 | $34.75 | $35.39 | 282,000 |
November 29 2007 | $35.91 | $35.91 | $35.10 | $35.47 | 356,500 |
November 28 2007 | $35.47 | $35.91 | $35.18 | $35.73 | 447,600 |
November 27 2007 | $36.74 | $37.26 | $34.93 | $35.03 | 584,100 |
November 26 2007 | $38.14 | $38.54 | $37.21 | $37.37 | 318,000 |
