| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $31.04 | $32.00 | $31.04 | $32.00 | 1,300 |
December 28 2007 | $31.12 | $32.00 | $31.12 | $31.92 | 628 |
December 27 2007 | $31.92 | $33.20 | $30.96 | $31.11 | 1,244 |
December 26 2007 | $32.00 | $33.04 | $32.00 | $32.00 | 883 |
December 24 2007 | $31.76 | $32.40 | $31.76 | $32.40 | 60 |
December 21 2007 | $34.48 | $34.48 | $30.48 | $33.20 | 1,423 |
December 20 2007 | $32.16 | $34.72 | $32.16 | $34.40 | 400 |
December 19 2007 | $32.24 | $35.12 | $32.24 | $35.04 | 741 |
December 18 2007 | $36.00 | $36.00 | $32.48 | $35.20 | 334 |
December 17 2007 | $36.48 | $36.48 | $36.40 | $36.40 | 100 |
December 14 2007 | $36.32 | $40.08 | $36.16 | $39.20 | 337 |
December 13 2007 | $39.68 | $40.00 | $39.68 | $40.00 | 406 |
December 12 2007 | $40.00 | $40.43 | $38.80 | $39.68 | 654 |
December 11 2007 | $40.00 | $40.80 | $40.00 | $40.80 | 203 |
December 10 2007 | $41.92 | $41.92 | $40.00 | $40.56 | 1,826 |
December 07 2007 | $41.20 | $41.92 | $40.56 | $41.92 | 825 |
December 06 2007 | $43.52 | $43.52 | $41.04 | $42.16 | 503 |
December 05 2007 | $40.50 | $43.92 | $39.68 | $41.60 | 3,902 |
December 04 2007 | $40.88 | $52.00 | $34.64 | $38.64 | 19,122 |
December 03 2007 | $43.44 | $43.68 | $41.60 | $41.60 | 300 |
November 30 2007 | $42.40 | $44.00 | $40.80 | $43.60 | 1,077 |
November 29 2007 | $42.40 | $42.40 | $40.80 | $41.92 | 613 |
November 28 2007 | $41.76 | $43.76 | $40.88 | $43.76 | 295 |
November 27 2007 | $42.24 | $43.20 | $41.60 | $43.04 | 306 |
November 26 2007 | $44.16 | $44.32 | $44.16 | $44.32 | 37 |
