| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $35.61 | $36.18 | $34.87 | $35.68 | 8,019,200 |
December 28 2007 | $35.97 | $36.25 | $34.89 | $35.75 | 9,002,600 |
December 27 2007 | $36.69 | $36.81 | $35.61 | $35.82 | 10,933,000 |
December 26 2007 | $36.71 | $37.04 | $36.21 | $36.95 | 6,960,200 |
December 24 2007 | $36.21 | $37.21 | $36.06 | $36.93 | 5,522,400 |
December 21 2007 | $34.99 | $36.88 | $34.99 | $36.53 | 31,172,000 |
December 20 2007 | $33.96 | $35.28 | $33.25 | $34.51 | 29,675,600 |
December 19 2007 | $32.80 | $34.51 | $32.18 | $33.64 | 36,264,900 |
December 18 2007 | $32.87 | $33.52 | $31.74 | $32.29 | 24,012,100 |
December 17 2007 | $33.60 | $34.13 | $32.73 | $33.27 | 13,994,200 |
December 14 2007 | $33.25 | $34.36 | $32.88 | $33.79 | 13,465,400 |
December 13 2007 | $33.46 | $33.89 | $31.90 | $33.72 | 20,173,600 |
December 12 2007 | $34.77 | $35.23 | $32.82 | $33.84 | 22,486,200 |
December 11 2007 | $36.59 | $36.87 | $33.56 | $33.56 | 23,332,300 |
December 10 2007 | $35.22 | $36.62 | $34.79 | $36.53 | 16,518,200 |
December 07 2007 | $34.67 | $35.67 | $34.59 | $34.73 | 10,274,600 |
December 06 2007 | $33.19 | $34.70 | $33.07 | $34.65 | 11,061,200 |
December 05 2007 | $34.11 | $34.44 | $33.10 | $33.66 | 10,375,100 |
December 04 2007 | $34.23 | $34.25 | $32.99 | $33.60 | 17,126,100 |
December 03 2007 | $34.79 | $35.44 | $34.45 | $35.12 | 9,360,300 |
November 30 2007 | $36.42 | $37.08 | $35.07 | $35.42 | 17,838,100 |
November 29 2007 | $35.74 | $35.89 | $34.82 | $35.16 | 10,439,700 |
November 28 2007 | $33.80 | $36.02 | $33.72 | $35.94 | 19,738,600 |
November 27 2007 | $32.45 | $33.79 | $32.38 | $33.46 | 15,862,100 |
November 26 2007 | $33.58 | $33.58 | $32.20 | $32.21 | 10,141,800 |
