| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.86 | $31.61 | $30.86 | $31.28 | 161,400 |
December 28 2007 | $32.05 | $32.05 | $30.90 | $31.19 | 223,100 |
December 27 2007 | $32.21 | $32.36 | $31.60 | $31.62 | 378,700 |
December 26 2007 | $31.20 | $32.46 | $31.20 | $32.02 | 273,000 |
December 24 2007 | $31.33 | $31.77 | $30.98 | $31.62 | 114,700 |
December 21 2007 | $30.60 | $31.87 | $30.60 | $31.22 | 394,900 |
December 20 2007 | $30.55 | $31.14 | $30.42 | $30.55 | 273,300 |
December 19 2007 | $31.07 | $31.19 | $30.28 | $30.54 | 451,200 |
December 18 2007 | $31.22 | $31.71 | $31.07 | $31.07 | 297,100 |
December 17 2007 | $31.73 | $32.11 | $31.14 | $31.16 | 317,600 |
December 14 2007 | $31.63 | $32.66 | $30.55 | $32.11 | 352,300 |
December 13 2007 | $32.32 | $32.87 | $31.73 | $32.05 | 355,700 |
December 12 2007 | $34.37 | $35.10 | $32.62 | $32.76 | 342,100 |
December 11 2007 | $33.80 | $33.80 | $32.49 | $32.73 | 362,700 |
December 10 2007 | $33.74 | $33.98 | $33.35 | $33.50 | 368,700 |
December 07 2007 | $34.23 | $34.29 | $33.73 | $33.87 | 209,500 |
December 06 2007 | $34.73 | $34.73 | $33.81 | $34.16 | 268,600 |
December 05 2007 | $33.21 | $34.41 | $33.21 | $34.00 | 304,900 |
December 04 2007 | $33.02 | $33.52 | $32.90 | $33.31 | 163,200 |
December 03 2007 | $33.02 | $33.80 | $32.86 | $33.49 | 324,100 |
November 30 2007 | $32.48 | $33.82 | $32.44 | $33.35 | 444,400 |
November 29 2007 | $32.73 | $34.01 | $32.20 | $32.73 | 317,100 |
November 28 2007 | $33.44 | $34.28 | $32.47 | $33.13 | 401,900 |
November 27 2007 | $32.70 | $33.98 | $32.54 | $33.44 | 371,500 |
November 26 2007 | $32.96 | $34.32 | $32.20 | $32.75 | 536,100 |
