| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $31.01 | $31.76 | $31.01 | $31.43 | 161,400 |
December 28 2007 | $32.21 | $32.21 | $31.05 | $31.34 | 223,100 |
December 27 2007 | $32.37 | $32.51 | $31.75 | $31.77 | 378,700 |
December 26 2007 | $31.35 | $32.62 | $31.35 | $32.18 | 273,000 |
December 24 2007 | $31.48 | $31.93 | $31.13 | $31.77 | 114,700 |
December 21 2007 | $30.75 | $32.02 | $30.75 | $31.37 | 394,900 |
December 20 2007 | $30.69 | $31.29 | $30.57 | $30.69 | 273,300 |
December 19 2007 | $31.22 | $31.34 | $30.42 | $30.68 | 451,200 |
December 18 2007 | $31.37 | $31.86 | $31.22 | $31.22 | 297,100 |
December 17 2007 | $31.88 | $32.26 | $31.29 | $31.31 | 317,600 |
December 14 2007 | $31.78 | $32.82 | $30.69 | $32.26 | 352,300 |
December 13 2007 | $32.48 | $33.02 | $31.88 | $32.21 | 355,700 |
December 12 2007 | $34.54 | $35.27 | $32.77 | $32.92 | 342,100 |
December 11 2007 | $33.96 | $33.96 | $32.65 | $32.89 | 362,700 |
December 10 2007 | $33.90 | $34.14 | $33.52 | $33.66 | 368,700 |
December 07 2007 | $34.39 | $34.46 | $33.89 | $34.04 | 209,500 |
December 06 2007 | $34.90 | $34.90 | $33.97 | $34.32 | 268,600 |
December 05 2007 | $33.37 | $34.57 | $33.37 | $34.16 | 304,900 |
December 04 2007 | $33.18 | $33.68 | $33.06 | $33.47 | 163,200 |
December 03 2007 | $33.18 | $33.96 | $33.01 | $33.65 | 324,100 |
November 30 2007 | $32.64 | $33.99 | $32.60 | $33.51 | 444,400 |
November 29 2007 | $32.89 | $34.17 | $32.35 | $32.89 | 317,100 |
November 28 2007 | $33.60 | $34.45 | $32.63 | $33.29 | 401,900 |
November 27 2007 | $32.86 | $34.14 | $32.70 | $33.60 | 371,500 |
November 26 2007 | $33.12 | $34.49 | $32.35 | $32.91 | 536,100 |
