| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.43 | $25.76 | $25.31 | $25.50 | 6,290,126 |
December 28 2007 | $25.83 | $25.93 | $25.34 | $25.65 | 8,576,075 |
December 27 2007 | $26.01 | $26.18 | $25.70 | $25.72 | 7,924,341 |
December 26 2007 | $25.91 | $26.21 | $25.80 | $26.11 | 5,260,519 |
December 24 2007 | $25.90 | $26.24 | $25.73 | $26.13 | 4,579,610 |
December 21 2007 | $25.56 | $25.90 | $25.41 | $25.90 | 24,921,840 |
December 20 2007 | $25.36 | $25.44 | $24.70 | $25.36 | 17,332,301 |
December 19 2007 | $25.01 | $25.01 | $24.47 | $24.81 | 19,576,600 |
December 18 2007 | $25.39 | $25.60 | $24.71 | $25.10 | 14,325,990 |
December 17 2007 | $25.44 | $25.69 | $25.31 | $25.36 | 13,098,440 |
December 14 2007 | $25.61 | $25.76 | $25.50 | $25.52 | 14,505,630 |
December 13 2007 | $25.60 | $26.10 | $25.51 | $25.83 | 22,227,820 |
December 12 2007 | $26.45 | $26.94 | $26.10 | $26.58 | 21,657,131 |
December 11 2007 | $26.28 | $26.68 | $25.98 | $26.04 | 16,491,449 |
December 10 2007 | $26.15 | $26.41 | $26.08 | $26.29 | 12,095,080 |
December 07 2007 | $26.10 | $26.18 | $25.78 | $26.00 | 9,407,167 |
December 06 2007 | $26.18 | $26.29 | $25.85 | $26.19 | 10,826,040 |
December 05 2007 | $25.77 | $26.46 | $25.60 | $26.17 | 20,790,770 |
December 04 2007 | $25.54 | $25.74 | $25.35 | $25.42 | 15,306,170 |
December 03 2007 | $26.23 | $26.58 | $25.67 | $25.81 | 25,813,010 |
November 30 2007 | $27.11 | $27.14 | $26.05 | $26.34 | 25,449,301 |
November 29 2007 | $26.38 | $26.79 | $26.32 | $26.75 | 13,981,440 |
November 28 2007 | $26.20 | $27.12 | $26.14 | $26.80 | 22,930,180 |
November 27 2007 | $25.50 | $25.83 | $25.25 | $25.72 | 19,538,789 |
November 26 2007 | $26.16 | $26.16 | $25.25 | $25.30 | 17,459,000 |
