| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $75.58 | $76.53 | $70.45 | $71.59 | 1,296,894 |
December 28 2007 | $78.23 | $78.24 | $74.68 | $76.37 | 2,396,988 |
December 27 2007 | $70.40 | $78.65 | $69.77 | $72.97 | 4,766,016 |
December 26 2007 | $58.95 | $70.70 | $58.58 | $70.59 | 2,042,699 |
December 24 2007 | $58.82 | $59.85 | $57.34 | $58.53 | 366,072 |
December 21 2007 | $59.89 | $60.08 | $57.42 | $58.20 | 611,367 |
December 20 2007 | $59.10 | $59.96 | $56.80 | $58.60 | 657,018 |
December 19 2007 | $57.41 | $58.56 | $56.16 | $58.04 | 722,260 |
December 18 2007 | $60.03 | $60.46 | $54.61 | $57.83 | 1,602,551 |
December 17 2007 | $64.59 | $64.59 | $56.59 | $58.47 | 2,905,477 |
December 14 2007 | $57.66 | $63.43 | $55.74 | $59.64 | 6,194,620 |
December 13 2007 | $49.04 | $53.03 | $48.43 | $51.97 | 409,172 |
December 12 2007 | $47.36 | $52.25 | $47.12 | $49.23 | 649,786 |
December 11 2007 | $48.14 | $48.45 | $45.57 | $46.02 | 657,457 |
December 10 2007 | $42.73 | $48.92 | $42.64 | $48.42 | 857,523 |
December 07 2007 | $42.93 | $43.52 | $42.01 | $42.41 | 109,551 |
December 06 2007 | $42.87 | $43.12 | $41.92 | $42.67 | 259,662 |
December 05 2007 | $43.46 | $44.19 | $42.22 | $42.87 | 254,458 |
December 04 2007 | $44.21 | $44.21 | $41.48 | $42.02 | 337,879 |
December 03 2007 | $42.74 | $44.42 | $42.67 | $43.32 | 525,945 |
November 30 2007 | $42.15 | $42.41 | $40.94 | $41.10 | 191,763 |
November 29 2007 | $42.15 | $42.64 | $40.84 | $41.67 | 96,860 |
November 28 2007 | $39.97 | $42.26 | $39.35 | $42.26 | 277,379 |
November 27 2007 | $40.43 | $40.99 | $39.73 | $39.85 | 156,441 |
November 26 2007 | $41.26 | $41.77 | $39.73 | $39.89 | 126,721 |
