| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $44.19 | $44.19 | $43.58 | $43.69 | 7,996,700 |
December 28 2007 | $44.07 | $44.33 | $43.93 | $44.19 | 6,637,900 |
December 27 2007 | $43.92 | $44.19 | $43.81 | $43.97 | 6,901,300 |
December 26 2007 | $43.98 | $44.16 | $43.90 | $44.06 | 6,433,800 |
December 24 2007 | $44.06 | $44.30 | $43.86 | $44.00 | 2,827,000 |
December 21 2007 | $43.69 | $44.23 | $43.64 | $44.08 | 16,176,800 |
December 20 2007 | $43.67 | $43.73 | $43.44 | $43.56 | 7,362,200 |
December 19 2007 | $43.31 | $43.81 | $43.24 | $43.43 | 8,169,000 |
December 18 2007 | $43.83 | $43.83 | $43.16 | $43.35 | 10,732,100 |
December 17 2007 | $43.88 | $44.00 | $43.50 | $43.59 | 13,268,800 |
December 14 2007 | $44.26 | $44.33 | $43.95 | $43.98 | 13,648,100 |
December 13 2007 | $44.31 | $44.63 | $44.10 | $44.28 | 10,568,700 |
December 12 2007 | $44.42 | $44.74 | $44.17 | $44.44 | 13,647,300 |
December 11 2007 | $44.39 | $44.58 | $43.89 | $43.94 | 13,287,400 |
December 10 2007 | $44.14 | $44.39 | $44.08 | $44.23 | 6,521,600 |
December 07 2007 | $44.18 | $44.53 | $44.07 | $44.11 | 7,692,200 |
December 06 2007 | $43.91 | $44.18 | $43.73 | $44.14 | 8,469,600 |
December 05 2007 | $43.83 | $44.09 | $43.39 | $43.92 | 9,682,600 |
December 04 2007 | $43.58 | $43.92 | $43.47 | $43.61 | 9,185,600 |
December 03 2007 | $44.04 | $44.19 | $43.57 | $43.75 | 9,036,200 |
November 30 2007 | $44.39 | $44.39 | $43.65 | $44.04 | 13,784,500 |
November 29 2007 | $43.93 | $44.22 | $43.65 | $44.13 | 7,878,900 |
November 28 2007 | $43.44 | $44.06 | $43.16 | $43.98 | 13,638,700 |
November 27 2007 | $43.27 | $43.81 | $43.01 | $43.52 | 13,090,300 |
November 26 2007 | $43.44 | $43.77 | $42.80 | $42.96 | 13,661,100 |
