| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.80 | $25.87 | $25.53 | $25.59 | 35,229,700 |
December 28 2007 | $25.95 | $26.04 | $25.64 | $25.96 | 33,447,200 |
December 27 2007 | $26.13 | $26.27 | $25.83 | $25.86 | 33,311,100 |
December 26 2007 | $26.17 | $26.34 | $26.06 | $26.32 | 30,252,400 |
December 24 2007 | $25.97 | $26.39 | $25.91 | $26.29 | 29,622,600 |
December 21 2007 | $25.80 | $25.92 | $25.70 | $25.92 | 83,240,500 |
December 20 2007 | $25.37 | $25.73 | $25.22 | $25.53 | 59,345,000 |
December 19 2007 | $24.94 | $25.26 | $24.71 | $25.01 | 58,469,100 |
December 18 2007 | $24.90 | $25.16 | $24.59 | $24.97 | 52,791,800 |
December 17 2007 | $25.18 | $25.25 | $24.70 | $24.72 | 58,121,200 |
December 14 2007 | $25.19 | $25.76 | $25.17 | $25.38 | 71,126,200 |
December 13 2007 | $24.78 | $25.48 | $24.64 | $25.32 | 73,913,200 |
December 12 2007 | $24.88 | $25.22 | $24.39 | $24.78 | 63,345,400 |
December 11 2007 | $24.96 | $25.15 | $24.39 | $24.51 | 55,070,700 |
December 10 2007 | $24.90 | $25.12 | $24.78 | $24.99 | 36,083,500 |
December 07 2007 | $24.88 | $24.94 | $24.60 | $24.82 | 40,771,000 |
December 06 2007 | $24.63 | $24.88 | $24.35 | $24.83 | 49,209,700 |
December 05 2007 | $23.82 | $24.81 | $23.74 | $24.55 | 84,894,700 |
December 04 2007 | $23.53 | $23.89 | $23.45 | $23.56 | 54,801,500 |
December 03 2007 | $24.08 | $24.18 | $23.49 | $23.66 | 61,770,600 |
November 30 2007 | $24.38 | $24.53 | $23.86 | $24.15 | 71,027,800 |
November 29 2007 | $24.14 | $24.39 | $23.94 | $24.14 | 53,633,600 |
November 28 2007 | $23.99 | $24.36 | $23.65 | $24.22 | 88,585,000 |
November 27 2007 | $23.91 | $24.15 | $23.49 | $23.76 | 84,178,400 |
November 26 2007 | $24.50 | $24.71 | $23.67 | $23.70 | 80,335,000 |
