| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.28 | $27.43 | $26.40 | $26.47 | 638,000 |
December 28 2007 | $26.96 | $27.46 | $26.88 | $27.28 | 775,000 |
December 27 2007 | $27.50 | $27.54 | $26.51 | $27.04 | 1,222,800 |
December 26 2007 | $27.54 | $27.67 | $27.02 | $27.63 | 473,300 |
December 24 2007 | $26.72 | $27.22 | $26.71 | $27.22 | 718,700 |
December 21 2007 | $24.95 | $26.47 | $24.94 | $26.41 | 1,936,400 |
December 20 2007 | $24.96 | $25.57 | $24.61 | $25.05 | 1,086,400 |
December 19 2007 | $25.39 | $25.40 | $24.48 | $24.86 | 935,600 |
December 18 2007 | $25.19 | $25.19 | $24.24 | $24.75 | 1,153,200 |
December 17 2007 | $25.49 | $25.71 | $24.50 | $24.66 | 1,227,600 |
December 14 2007 | $25.92 | $26.11 | $25.04 | $25.74 | 989,300 |
December 13 2007 | $27.35 | $27.35 | $25.64 | $26.02 | 1,155,100 |
December 12 2007 | $27.83 | $28.02 | $27.02 | $27.42 | 1,007,900 |
December 11 2007 | $28.59 | $28.65 | $27.04 | $27.13 | 856,600 |
December 10 2007 | $29.20 | $29.20 | $28.48 | $28.61 | 745,000 |
December 07 2007 | $27.79 | $29.13 | $27.79 | $28.42 | 1,264,800 |
December 06 2007 | $26.36 | $27.66 | $25.77 | $27.49 | 1,177,900 |
December 05 2007 | $26.09 | $26.50 | $25.94 | $26.18 | 1,131,800 |
December 04 2007 | $26.90 | $26.90 | $25.76 | $25.91 | 1,182,600 |
December 03 2007 | $27.61 | $27.80 | $26.54 | $27.38 | 1,111,700 |
November 30 2007 | $26.46 | $27.99 | $26.46 | $27.90 | 1,684,700 |
November 29 2007 | $26.21 | $26.31 | $25.49 | $26.20 | 1,331,600 |
November 28 2007 | $26.18 | $26.80 | $25.47 | $26.56 | 1,933,800 |
November 27 2007 | $25.91 | $25.91 | $24.66 | $25.51 | 2,304,100 |
November 26 2007 | $28.08 | $28.08 | $26.17 | $26.29 | 1,610,100 |