| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $37.13 | $37.14 | $36.20 | $36.38 | 2,554,300 |
December 28 2007 | $37.69 | $37.89 | $36.93 | $37.38 | 2,870,400 |
December 27 2007 | $37.87 | $37.93 | $37.07 | $37.19 | 2,210,100 |
December 26 2007 | $36.43 | $37.91 | $36.43 | $37.57 | 3,379,900 |
December 24 2007 | $36.88 | $37.25 | $36.49 | $36.88 | 1,358,100 |
December 21 2007 | $36.29 | $36.92 | $36.25 | $36.76 | 4,363,300 |
December 20 2007 | $35.78 | $36.11 | $34.94 | $35.94 | 2,940,700 |
December 19 2007 | $35.92 | $36.28 | $35.19 | $35.59 | 2,830,900 |
December 18 2007 | $35.52 | $36.32 | $34.94 | $35.82 | 3,870,600 |
December 17 2007 | $36.00 | $36.73 | $35.17 | $35.33 | 4,436,300 |
December 14 2007 | $36.74 | $36.81 | $35.75 | $36.45 | 3,132,500 |
December 13 2007 | $37.08 | $37.30 | $36.23 | $36.96 | 4,730,600 |
December 12 2007 | $36.89 | $37.72 | $36.65 | $37.33 | 4,852,200 |
December 11 2007 | $37.41 | $37.71 | $35.84 | $36.01 | 4,500,400 |
December 10 2007 | $37.73 | $37.84 | $36.93 | $37.54 | 4,081,400 |
December 07 2007 | $37.24 | $38.16 | $37.02 | $37.70 | 3,852,900 |
December 06 2007 | $36.43 | $37.56 | $36.25 | $37.25 | 4,337,300 |
December 05 2007 | $35.55 | $36.54 | $35.37 | $36.37 | 4,613,100 |
December 04 2007 | $34.97 | $35.56 | $34.62 | $35.24 | 2,832,400 |
December 03 2007 | $36.01 | $36.01 | $35.04 | $35.19 | 4,463,900 |
November 30 2007 | $35.70 | $36.89 | $35.67 | $36.01 | 7,451,600 |
November 29 2007 | $33.20 | $35.26 | $32.95 | $34.92 | 7,140,800 |
November 28 2007 | $31.99 | $33.64 | $31.68 | $33.38 | 4,607,200 |
November 27 2007 | $31.59 | $32.22 | $31.09 | $31.68 | 4,396,600 |
November 26 2007 | $32.44 | $32.85 | $31.48 | $31.50 | 3,501,500 |
