| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $44.61 | $44.61 | $43.93 | $44.01 | 3,707,600 |
December 28 2007 | $44.65 | $44.84 | $44.40 | $44.67 | 2,418,600 |
December 27 2007 | $44.65 | $45.15 | $44.41 | $44.48 | 3,429,200 |
December 26 2007 | $45.22 | $45.22 | $44.60 | $44.81 | 3,244,500 |
December 24 2007 | $44.85 | $45.23 | $44.66 | $45.06 | 1,444,900 |
December 21 2007 | $45.13 | $45.16 | $44.52 | $44.85 | 7,732,500 |
December 20 2007 | $44.77 | $44.78 | $44.13 | $44.36 | 4,365,200 |
December 19 2007 | $44.76 | $44.88 | $44.26 | $44.53 | 5,039,400 |
December 18 2007 | $45.28 | $45.28 | $44.37 | $44.66 | 7,384,200 |
December 17 2007 | $45.75 | $45.75 | $44.77 | $44.87 | 5,968,700 |
December 14 2007 | $45.57 | $45.81 | $45.45 | $45.50 | 6,740,700 |
December 13 2007 | $45.40 | $45.68 | $44.96 | $45.63 | 4,995,600 |
December 12 2007 | $45.09 | $45.56 | $44.77 | $45.28 | 7,472,100 |
December 11 2007 | $44.94 | $45.28 | $44.27 | $44.35 | 5,377,900 |
December 10 2007 | $44.87 | $44.98 | $44.60 | $44.81 | 3,942,100 |
December 07 2007 | $44.75 | $45.09 | $44.60 | $44.65 | 3,359,900 |
December 06 2007 | $44.21 | $44.75 | $44.09 | $44.67 | 3,788,500 |
December 05 2007 | $43.96 | $44.53 | $43.85 | $44.23 | 6,580,300 |
December 04 2007 | $44.02 | $44.43 | $43.99 | $44.23 | 4,260,500 |
December 03 2007 | $44.73 | $44.73 | $44.07 | $44.19 | 4,424,500 |
November 30 2007 | $44.27 | $44.54 | $43.88 | $44.54 | 7,287,700 |
November 29 2007 | $44.47 | $44.47 | $43.91 | $44.17 | 4,523,000 |
November 28 2007 | $43.91 | $44.67 | $43.55 | $44.52 | 6,729,800 |
November 27 2007 | $43.37 | $43.93 | $42.96 | $43.81 | 6,342,300 |
November 26 2007 | $43.66 | $44.09 | $43.00 | $43.10 | 6,032,900 |