| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $35.86 | $36.58 | $35.85 | $35.89 | 5,291,151 |
December 28 2007 | $36.81 | $37.03 | $35.78 | $36.13 | 4,776,512 |
December 27 2007 | $37.11 | $37.65 | $36.38 | $36.62 | 5,499,122 |
December 26 2007 | $37.14 | $37.54 | $36.57 | $37.25 | 4,971,650 |
December 24 2007 | $36.03 | $37.11 | $35.92 | $37.09 | 3,622,207 |
December 21 2007 | $36.44 | $36.50 | $35.51 | $36.16 | 14,049,326 |
December 20 2007 | $35.02 | $35.81 | $35.02 | $35.74 | 7,298,279 |
December 19 2007 | $34.06 | $35.43 | $33.90 | $34.77 | 11,147,081 |
December 18 2007 | $34.45 | $34.67 | $32.17 | $34.18 | 16,984,817 |
December 17 2007 | $36.06 | $36.56 | $33.75 | $33.95 | 11,642,766 |
December 14 2007 | $36.02 | $37.16 | $35.70 | $36.10 | 7,820,935 |
December 13 2007 | $36.72 | $37.25 | $35.67 | $36.51 | 11,597,478 |
December 12 2007 | $38.34 | $38.50 | $36.20 | $37.25 | 13,774,799 |
December 11 2007 | $38.91 | $39.39 | $37.02 | $37.34 | 11,407,947 |
December 10 2007 | $39.81 | $39.95 | $38.48 | $38.62 | 12,473,198 |
December 07 2007 | $38.56 | $39.42 | $38.33 | $39.22 | 10,315,255 |
December 06 2007 | $36.99 | $38.62 | $36.72 | $38.31 | 15,368,009 |
December 05 2007 | $36.67 | $37.09 | $36.19 | $36.99 | 8,331,597 |
December 04 2007 | $36.10 | $36.99 | $35.56 | $36.18 | 8,190,223 |
December 03 2007 | $36.63 | $37.19 | $35.89 | $36.47 | 10,554,889 |
November 30 2007 | $36.75 | $36.77 | $35.04 | $36.41 | 16,089,307 |
November 29 2007 | $36.11 | $36.89 | $35.41 | $35.78 | 11,594,643 |
November 28 2007 | $33.50 | $36.22 | $33.44 | $36.06 | 17,925,985 |
November 27 2007 | $32.08 | $33.04 | $31.56 | $32.94 | 9,431,273 |
November 26 2007 | $31.87 | $32.78 | $31.39 | $31.49 | 7,023,895 |
