| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.08 | $27.76 | $26.91 | $27.45 | 16,114,430 |
December 28 2007 | $27.79 | $27.84 | $26.93 | $27.20 | 16,827,061 |
December 27 2007 | $28.04 | $28.11 | $27.36 | $27.44 | 16,529,961 |
December 26 2007 | $28.12 | $28.29 | $27.82 | $28.26 | 14,578,600 |
December 24 2007 | $27.76 | $28.37 | $27.76 | $28.19 | 7,677,221 |
December 21 2007 | $27.62 | $27.78 | $27.25 | $27.74 | 26,362,590 |
December 20 2007 | $27.87 | $28.01 | $27.07 | $27.25 | 27,147,430 |
December 19 2007 | $27.60 | $28.36 | $27.45 | $27.65 | 21,293,689 |
December 18 2007 | $28.15 | $28.26 | $27.12 | $27.60 | 25,224,881 |
December 17 2007 | $28.18 | $28.61 | $27.89 | $28.00 | 19,839,150 |
December 14 2007 | $28.45 | $28.79 | $28.09 | $28.42 | 27,651,551 |
December 13 2007 | $28.82 | $29.09 | $28.13 | $28.77 | 41,273,000 |
December 12 2007 | $29.57 | $30.05 | $28.41 | $29.02 | 44,363,289 |
December 11 2007 | $29.62 | $30.19 | $28.61 | $28.89 | 38,455,672 |
December 10 2007 | $29.43 | $30.10 | $29.27 | $29.82 | 23,388,391 |
December 07 2007 | $29.06 | $29.43 | $28.83 | $28.98 | 15,285,950 |
December 06 2007 | $28.22 | $29.08 | $28.00 | $29.06 | 19,130,180 |
December 05 2007 | $28.01 | $28.42 | $27.62 | $28.23 | 20,627,859 |
December 04 2007 | $27.87 | $28.35 | $27.67 | $27.76 | 19,315,160 |
December 03 2007 | $28.86 | $28.87 | $28.27 | $28.43 | 21,417,100 |
November 30 2007 | $28.53 | $28.98 | $28.30 | $28.69 | 39,909,641 |
November 29 2007 | $27.28 | $27.72 | $27.04 | $27.45 | 23,553,529 |
November 28 2007 | $26.87 | $27.75 | $26.76 | $27.64 | 32,057,381 |
November 27 2007 | $25.73 | $26.71 | $25.51 | $26.63 | 28,499,039 |
November 26 2007 | $26.33 | $26.72 | $25.36 | $25.44 | 27,098,949 |
