| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.52 | $33.01 | $32.24 | $32.60 | 500,706 |
December 28 2007 | $32.23 | $32.49 | $31.57 | $32.28 | 469,100 |
December 27 2007 | $32.49 | $32.73 | $31.57 | $31.69 | 610,700 |
December 26 2007 | $31.11 | $33.03 | $30.51 | $32.67 | 958,300 |
December 24 2007 | $30.48 | $31.21 | $30.32 | $31.14 | 407,800 |
December 21 2007 | $29.88 | $30.54 | $29.70 | $30.50 | 703,220 |
December 20 2007 | $28.51 | $29.78 | $28.51 | $29.69 | 745,800 |
December 19 2007 | $28.32 | $28.97 | $28.25 | $28.69 | 653,865 |
December 18 2007 | $28.03 | $28.86 | $27.49 | $28.55 | 578,611 |
December 17 2007 | $27.92 | $29.30 | $27.79 | $27.92 | 982,500 |
December 14 2007 | $27.19 | $27.69 | $27.19 | $27.23 | 348,000 |
December 13 2007 | $27.19 | $28.03 | $26.74 | $27.83 | 529,896 |
December 12 2007 | $27.81 | $28.45 | $27.04 | $27.40 | 512,042 |
December 11 2007 | $28.51 | $28.63 | $27.23 | $27.31 | 592,800 |
December 10 2007 | $27.56 | $28.63 | $27.56 | $28.48 | 747,015 |
December 07 2007 | $27.34 | $27.86 | $27.27 | $27.76 | 387,590 |
December 06 2007 | $26.58 | $27.58 | $26.58 | $27.50 | 517,300 |
December 05 2007 | $26.71 | $27.07 | $26.32 | $26.58 | 465,500 |
December 04 2007 | $25.66 | $26.67 | $25.57 | $26.48 | 867,500 |
December 03 2007 | $26.53 | $26.79 | $25.79 | $25.79 | 574,700 |
