| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.42 | $32.91 | $32.15 | $32.51 | 500,800 |
December 28 2007 | $32.14 | $32.40 | $31.47 | $32.19 | 469,100 |
December 27 2007 | $32.40 | $32.63 | $31.47 | $31.60 | 610,700 |
December 26 2007 | $31.02 | $32.93 | $30.42 | $32.57 | 958,300 |
December 24 2007 | $30.39 | $31.12 | $30.24 | $31.05 | 407,800 |
December 21 2007 | $29.79 | $30.45 | $29.61 | $30.42 | 703,400 |
December 20 2007 | $28.43 | $29.70 | $28.43 | $29.60 | 745,800 |
December 19 2007 | $28.23 | $28.88 | $28.17 | $28.60 | 653,900 |
December 18 2007 | $27.94 | $28.77 | $27.41 | $28.47 | 578,700 |
December 17 2007 | $27.83 | $29.22 | $27.71 | $27.84 | 982,500 |
December 14 2007 | $27.12 | $27.61 | $27.12 | $27.15 | 348,000 |
December 13 2007 | $27.11 | $27.95 | $26.66 | $27.75 | 529,900 |
December 12 2007 | $27.73 | $28.37 | $26.96 | $27.32 | 512,100 |
December 11 2007 | $28.43 | $28.55 | $27.15 | $27.23 | 592,800 |
December 10 2007 | $27.48 | $28.55 | $27.48 | $28.40 | 747,100 |
December 07 2007 | $27.26 | $27.78 | $27.19 | $27.68 | 387,600 |
December 06 2007 | $26.50 | $27.50 | $26.50 | $27.42 | 517,300 |
December 05 2007 | $26.63 | $26.99 | $26.24 | $26.50 | 465,500 |
December 04 2007 | $25.58 | $26.59 | $25.50 | $26.40 | 867,500 |
December 03 2007 | $26.45 | $26.72 | $25.72 | $25.72 | 574,700 |