| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.12 | $45.61 | $44.67 | $44.76 | 2,753,477 |
December 28 2007 | $46.08 | $46.08 | $45.25 | $45.41 | 2,418,217 |
December 27 2007 | $45.33 | $45.82 | $45.17 | $45.37 | 3,383,290 |
December 26 2007 | $45.51 | $45.65 | $44.56 | $45.38 | 3,333,189 |
December 24 2007 | $44.12 | $44.70 | $43.75 | $44.65 | 1,499,904 |
December 21 2007 | $42.26 | $44.15 | $42.26 | $44.09 | 8,065,871 |
December 20 2007 | $42.22 | $42.31 | $41.63 | $42.24 | 4,526,954 |
December 19 2007 | $41.62 | $42.09 | $41.13 | $41.83 | 5,647,968 |
December 18 2007 | $40.42 | $41.28 | $40.21 | $40.91 | 5,566,031 |
December 17 2007 | $41.18 | $41.18 | $39.76 | $40.05 | 4,846,767 |
December 14 2007 | $42.21 | $42.24 | $41.26 | $41.28 | 4,534,991 |
December 13 2007 | $41.84 | $42.70 | $41.66 | $42.55 | 5,779,796 |
December 12 2007 | $41.64 | $42.73 | $41.64 | $42.13 | 7,295,148 |
December 11 2007 | $42.01 | $42.55 | $40.41 | $40.65 | 6,623,062 |
December 10 2007 | $42.01 | $42.49 | $41.62 | $41.86 | 4,984,440 |
December 07 2007 | $42.15 | $42.37 | $41.56 | $42.03 | 4,212,152 |
December 06 2007 | $40.69 | $42.19 | $40.40 | $42.17 | 6,671,806 |
December 05 2007 | $40.63 | $41.68 | $40.18 | $40.73 | 7,094,326 |
December 04 2007 | $40.70 | $40.78 | $39.99 | $40.18 | 4,706,066 |
December 03 2007 | $40.08 | $41.32 | $40.08 | $40.87 | 6,090,737 |
November 30 2007 | $40.83 | $40.99 | $39.84 | $40.42 | 8,169,727 |
November 29 2007 | $40.43 | $41.43 | $40.17 | $40.54 | 5,548,079 |
November 28 2007 | $40.07 | $40.61 | $38.93 | $40.43 | 9,490,206 |
November 27 2007 | $39.87 | $39.90 | $38.81 | $39.70 | 9,013,410 |
November 26 2007 | $41.86 | $42.24 | $39.89 | $40.13 | 7,188,161 |