| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $66.24 | $66.86 | $64.56 | $64.90 | 1,296,200 |
December 28 2007 | $67.08 | $67.50 | $66.45 | $66.86 | 770,500 |
December 27 2007 | $67.93 | $69.56 | $66.52 | $66.74 | 1,322,200 |
December 26 2007 | $67.08 | $68.30 | $66.36 | $67.97 | 1,105,500 |
December 24 2007 | $67.79 | $68.25 | $67.08 | $67.38 | 615,300 |
December 21 2007 | $68.45 | $69.25 | $67.61 | $68.02 | 2,107,200 |
December 20 2007 | $70.96 | $71.42 | $67.53 | $67.53 | 2,246,700 |
December 19 2007 | $70.82 | $71.66 | $69.95 | $70.17 | 1,739,300 |
December 18 2007 | $73.37 | $73.78 | $69.60 | $70.28 | 2,155,700 |
December 17 2007 | $74.24 | $74.68 | $72.12 | $72.68 | 1,855,100 |
December 14 2007 | $74.09 | $75.43 | $73.90 | $74.13 | 1,661,100 |
December 13 2007 | $73.18 | $75.47 | $73.18 | $74.77 | 1,458,900 |
December 12 2007 | $74.08 | $75.73 | $73.21 | $74.33 | 2,950,500 |
December 11 2007 | $75.35 | $75.67 | $72.78 | $72.85 | 1,903,600 |
December 10 2007 | $75.58 | $77.44 | $74.31 | $75.89 | 1,635,600 |
December 07 2007 | $73.50 | $74.95 | $73.37 | $74.87 | 1,609,600 |
December 06 2007 | $70.62 | $74.12 | $70.62 | $74.02 | 1,786,300 |
December 05 2007 | $70.38 | $72.04 | $69.83 | $71.35 | 1,879,900 |
December 04 2007 | $68.78 | $70.57 | $68.44 | $68.83 | 1,433,000 |
December 03 2007 | $70.71 | $71.28 | $68.86 | $69.61 | 1,907,000 |
November 30 2007 | $73.37 | $73.48 | $69.60 | $71.42 | 1,813,000 |
November 29 2007 | $71.65 | $73.40 | $70.72 | $71.14 | 1,835,100 |
November 28 2007 | $68.34 | $72.90 | $68.33 | $72.37 | 2,655,900 |
November 27 2007 | $67.37 | $69.39 | $66.81 | $67.14 | 2,271,000 |
November 26 2007 | $70.98 | $70.98 | $67.37 | $67.37 | 2,135,800 |