| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $65.82 | $66.43 | $64.15 | $64.49 | 1,296,200 |
December 28 2007 | $66.65 | $67.07 | $66.02 | $66.43 | 770,500 |
December 27 2007 | $67.50 | $69.12 | $66.10 | $66.32 | 1,322,200 |
December 26 2007 | $66.65 | $67.87 | $65.94 | $67.54 | 1,105,500 |
December 24 2007 | $67.36 | $67.82 | $66.65 | $66.95 | 615,300 |
December 21 2007 | $68.01 | $68.81 | $67.18 | $67.59 | 2,107,200 |
December 20 2007 | $70.51 | $70.96 | $67.10 | $67.10 | 2,246,700 |
December 19 2007 | $70.37 | $71.21 | $69.50 | $69.73 | 1,739,300 |
December 18 2007 | $72.91 | $73.32 | $69.15 | $69.83 | 2,155,700 |
December 17 2007 | $73.77 | $74.21 | $71.66 | $72.21 | 1,855,100 |
December 14 2007 | $73.62 | $74.95 | $73.43 | $73.66 | 1,661,100 |
December 13 2007 | $72.71 | $74.99 | $72.71 | $74.30 | 1,458,900 |
December 12 2007 | $73.61 | $75.25 | $72.75 | $73.86 | 2,950,500 |
December 11 2007 | $74.87 | $75.19 | $72.31 | $72.39 | 1,903,600 |
December 10 2007 | $75.10 | $76.95 | $73.84 | $75.41 | 1,635,600 |
December 07 2007 | $73.03 | $74.47 | $72.91 | $74.40 | 1,609,600 |
December 06 2007 | $70.17 | $73.65 | $70.17 | $73.55 | 1,786,300 |
December 05 2007 | $69.94 | $71.58 | $69.39 | $70.90 | 1,879,900 |
December 04 2007 | $68.34 | $70.12 | $68.00 | $68.39 | 1,433,000 |
December 03 2007 | $70.26 | $70.82 | $68.43 | $69.17 | 1,907,000 |