| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $30.95 | $31.70 | $30.95 | $31.36 | 161,400 |
December 28 2007 | $32.14 | $32.14 | $30.98 | $31.27 | 223,100 |
December 27 2007 | $32.30 | $32.44 | $31.69 | $31.71 | 378,700 |
December 26 2007 | $31.28 | $32.55 | $31.28 | $32.11 | 273,000 |
December 24 2007 | $31.42 | $31.86 | $31.06 | $31.71 | 114,700 |
December 21 2007 | $30.69 | $31.95 | $30.69 | $31.30 | 394,900 |
December 20 2007 | $30.63 | $31.22 | $30.50 | $30.63 | 273,300 |
December 19 2007 | $31.16 | $31.27 | $30.36 | $30.62 | 451,200 |
December 18 2007 | $31.30 | $31.79 | $31.16 | $31.16 | 297,100 |
December 17 2007 | $31.81 | $32.19 | $31.22 | $31.24 | 317,600 |
December 14 2007 | $31.71 | $32.75 | $30.63 | $32.20 | 352,300 |
December 13 2007 | $32.41 | $32.95 | $31.81 | $32.14 | 355,700 |
December 12 2007 | $34.46 | $35.19 | $32.70 | $32.85 | 342,100 |
December 11 2007 | $33.89 | $33.89 | $32.58 | $32.82 | 362,700 |
December 10 2007 | $33.83 | $34.07 | $33.44 | $33.59 | 368,700 |
December 07 2007 | $34.32 | $34.39 | $33.82 | $33.96 | 209,500 |
December 06 2007 | $34.83 | $34.83 | $33.90 | $34.25 | 268,600 |
December 05 2007 | $33.30 | $34.50 | $33.30 | $34.09 | 304,900 |
December 04 2007 | $33.11 | $33.61 | $32.99 | $33.40 | 163,200 |
December 03 2007 | $33.11 | $33.89 | $32.94 | $33.58 | 324,100 |
November 30 2007 | $32.57 | $33.91 | $32.53 | $33.43 | 444,400 |
November 29 2007 | $32.82 | $34.10 | $32.28 | $32.82 | 317,100 |
November 28 2007 | $33.53 | $34.38 | $32.56 | $33.22 | 401,900 |
November 27 2007 | $32.79 | $34.07 | $32.63 | $33.53 | 371,500 |
November 26 2007 | $33.05 | $34.41 | $32.28 | $32.84 | 536,100 |
