| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.78 | $31.53 | $30.78 | $31.19 | 161,400 |
December 28 2007 | $31.97 | $31.97 | $30.82 | $31.11 | 223,100 |
December 27 2007 | $32.13 | $32.27 | $31.52 | $31.54 | 378,700 |
December 26 2007 | $31.12 | $32.38 | $31.12 | $31.94 | 273,000 |
December 24 2007 | $31.25 | $31.69 | $30.90 | $31.54 | 114,700 |
December 21 2007 | $30.52 | $31.79 | $30.52 | $31.14 | 394,900 |
December 20 2007 | $30.47 | $31.06 | $30.34 | $30.47 | 273,300 |
December 19 2007 | $30.99 | $31.11 | $30.20 | $30.46 | 451,200 |
December 18 2007 | $31.14 | $31.62 | $30.99 | $30.99 | 297,100 |
December 17 2007 | $31.64 | $32.02 | $31.06 | $31.08 | 317,600 |
December 14 2007 | $31.55 | $32.58 | $30.47 | $32.02 | 352,300 |
December 13 2007 | $32.23 | $32.78 | $31.64 | $31.97 | 355,700 |
December 12 2007 | $34.28 | $35.01 | $32.53 | $32.67 | 342,100 |
December 11 2007 | $33.71 | $33.71 | $32.41 | $32.65 | 362,700 |
December 10 2007 | $33.65 | $33.89 | $33.27 | $33.41 | 368,700 |
December 07 2007 | $34.14 | $34.20 | $33.64 | $33.78 | 209,500 |
December 06 2007 | $34.64 | $34.64 | $33.72 | $34.07 | 268,600 |
December 05 2007 | $33.12 | $34.32 | $33.12 | $33.91 | 304,900 |
December 04 2007 | $32.93 | $33.43 | $32.82 | $33.22 | 163,200 |
December 03 2007 | $32.93 | $33.71 | $32.77 | $33.40 | 324,100 |
November 30 2007 | $32.40 | $33.74 | $32.36 | $33.26 | 444,400 |
November 29 2007 | $32.65 | $33.92 | $32.11 | $32.65 | 317,100 |
November 28 2007 | $33.35 | $34.19 | $32.39 | $33.05 | 401,900 |
November 27 2007 | $32.62 | $33.89 | $32.45 | $33.35 | 371,500 |
November 26 2007 | $32.88 | $34.23 | $32.11 | $32.66 | 536,100 |
