| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $33.50 | $37.00 | $33.50 | $34.00 | 20,449 |
December 28 2007 | $32.50 | $35.00 | $32.10 | $33.00 | 11,414 |
December 27 2007 | $31.90 | $33.60 | $31.50 | $32.80 | 2,260 |
December 26 2007 | $33.00 | $34.10 | $31.50 | $32.60 | 13,564 |
December 24 2007 | $32.80 | $33.00 | $31.50 | $32.20 | 4,940 |
December 21 2007 | $32.60 | $34.00 | $32.60 | $32.80 | 4,756 |
December 20 2007 | $35.10 | $35.40 | $32.00 | $32.00 | 8,670 |
December 19 2007 | $34.70 | $35.00 | $33.00 | $34.20 | 2,590 |
December 18 2007 | $34.00 | $36.50 | $33.50 | $35.00 | 3,794 |
December 17 2007 | $34.50 | $39.00 | $33.00 | $34.60 | 10,440 |
December 14 2007 | $33.60 | $34.60 | $33.20 | $34.00 | 3,060 |
December 13 2007 | $36.40 | $36.50 | $33.10 | $34.60 | 10,590 |
December 12 2007 | $39.00 | $39.70 | $35.50 | $36.90 | 6,791 |
December 11 2007 | $41.80 | $41.90 | $36.80 | $38.50 | 10,280 |
December 10 2007 | $36.70 | $41.30 | $36.70 | $40.00 | 20,670 |
December 07 2007 | $38.30 | $38.30 | $36.40 | $37.50 | 5,490 |
December 06 2007 | $35.70 | $39.30 | $33.10 | $38.30 | 13,786 |
December 05 2007 | $34.00 | $37.00 | $30.10 | $35.30 | 36,760 |
December 04 2007 | $34.10 | $34.60 | $31.00 | $32.10 | 98,590 |
December 03 2007 | $38.50 | $40.00 | $32.80 | $34.10 | 39,430 |
November 30 2007 | $39.00 | $39.10 | $36.50 | $36.50 | 7,649 |
November 29 2007 | $38.00 | $39.00 | $36.50 | $36.70 | 6,470 |
November 28 2007 | $39.30 | $40.00 | $37.50 | $38.70 | 12,710 |
November 27 2007 | $40.40 | $41.40 | $37.30 | $39.30 | 11,540 |
November 26 2007 | $43.50 | $44.40 | $40.40 | $40.40 | 8,090 |
