| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $39.55 | $39.57 | $39.11 | $39.20 | 8,515,000 |
December 28 2007 | $39.82 | $39.92 | $39.39 | $39.60 | 5,279,200 |
December 27 2007 | $39.43 | $39.95 | $39.38 | $39.57 | 7,623,400 |
December 26 2007 | $39.95 | $39.96 | $39.59 | $39.70 | 6,399,800 |
December 24 2007 | $39.73 | $40.14 | $39.72 | $39.89 | 2,772,000 |
December 21 2007 | $39.58 | $40.07 | $39.58 | $39.98 | 19,689,500 |
December 20 2007 | $39.78 | $39.78 | $39.51 | $39.57 | 11,029,400 |
December 19 2007 | $39.72 | $39.82 | $39.50 | $39.56 | 8,853,900 |
December 18 2007 | $39.90 | $39.90 | $39.48 | $39.79 | 12,275,400 |
December 17 2007 | $39.63 | $39.82 | $39.50 | $39.70 | 12,357,700 |
December 14 2007 | $39.72 | $39.92 | $39.60 | $39.72 | 9,492,100 |
December 13 2007 | $39.67 | $39.96 | $39.62 | $39.89 | 7,775,900 |
December 12 2007 | $39.96 | $40.20 | $39.39 | $39.79 | 19,269,400 |
December 11 2007 | $39.84 | $39.95 | $39.66 | $39.70 | 10,231,500 |
December 10 2007 | $39.80 | $39.96 | $39.64 | $39.84 | 8,315,100 |
December 07 2007 | $40.26 | $40.26 | $39.72 | $39.78 | 12,058,400 |
December 06 2007 | $40.07 | $40.18 | $39.82 | $40.14 | 7,604,500 |
December 05 2007 | $39.64 | $40.11 | $39.64 | $40.09 | 9,752,700 |
December 04 2007 | $39.63 | $40.09 | $39.61 | $39.93 | 8,107,400 |
December 03 2007 | $39.74 | $40.01 | $39.55 | $39.79 | 9,768,100 |
November 30 2007 | $40.28 | $40.40 | $39.49 | $39.81 | 16,655,400 |
November 29 2007 | $39.96 | $40.35 | $39.70 | $40.20 | 11,035,900 |
November 28 2007 | $39.87 | $40.25 | $39.41 | $40.17 | 15,187,400 |
November 27 2007 | $39.72 | $39.89 | $39.51 | $39.80 | 15,183,000 |
November 26 2007 | $39.23 | $40.01 | $39.02 | $39.59 | 15,977,400 |
