| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.27 | $25.60 | $25.15 | $25.34 | 6,393,000 |
December 28 2007 | $25.66 | $25.76 | $25.18 | $25.48 | 8,925,100 |
December 27 2007 | $25.84 | $26.02 | $25.54 | $25.55 | 7,925,700 |
December 26 2007 | $25.75 | $26.04 | $25.63 | $25.94 | 5,270,300 |
December 24 2007 | $25.73 | $26.07 | $25.57 | $25.96 | 4,579,700 |
December 21 2007 | $25.40 | $25.73 | $25.25 | $25.73 | 24,921,900 |
December 20 2007 | $25.19 | $25.28 | $24.54 | $25.19 | 17,332,700 |
December 19 2007 | $24.85 | $24.85 | $24.31 | $24.65 | 19,576,700 |
December 18 2007 | $25.23 | $25.44 | $24.56 | $24.94 | 18,637,500 |
December 17 2007 | $25.28 | $25.53 | $25.15 | $25.19 | 13,652,100 |
December 14 2007 | $25.45 | $25.60 | $25.34 | $25.36 | 14,552,600 |
December 13 2007 | $25.44 | $25.93 | $25.35 | $25.67 | 22,227,900 |
December 12 2007 | $26.28 | $26.77 | $25.93 | $26.41 | 21,662,700 |
December 11 2007 | $26.11 | $26.51 | $25.81 | $25.88 | 16,536,400 |
December 10 2007 | $25.98 | $26.24 | $25.91 | $26.13 | 12,095,100 |
December 07 2007 | $25.93 | $26.02 | $25.62 | $25.84 | 9,470,300 |
December 06 2007 | $26.02 | $26.13 | $25.69 | $26.02 | 10,826,600 |
December 05 2007 | $25.61 | $26.29 | $25.44 | $26.00 | 20,792,000 |
December 04 2007 | $25.37 | $25.57 | $25.19 | $25.26 | 15,306,700 |
December 03 2007 | $26.07 | $26.41 | $25.51 | $25.64 | 25,831,800 |
November 30 2007 | $26.94 | $26.97 | $25.88 | $26.17 | 25,477,500 |
November 29 2007 | $26.21 | $26.62 | $26.15 | $26.58 | 14,781,900 |
November 28 2007 | $26.03 | $26.95 | $25.97 | $26.62 | 23,109,600 |
November 27 2007 | $25.34 | $25.67 | $25.08 | $25.55 | 19,538,800 |
November 26 2007 | $26.00 | $26.00 | $25.09 | $25.14 | 17,468,600 |