| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.65 | $27.03 | $26.59 | $26.89 | 649,600 |
December 28 2007 | $26.98 | $27.11 | $26.88 | $26.92 | 762,000 |
December 27 2007 | $26.86 | $26.98 | $26.63 | $26.72 | 623,200 |
December 26 2007 | $26.92 | $27.16 | $26.90 | $26.96 | 774,800 |
December 24 2007 | $26.59 | $27.10 | $26.59 | $26.95 | 243,900 |
December 21 2007 | $26.42 | $26.86 | $26.37 | $26.79 | 1,388,800 |
December 20 2007 | $26.24 | $26.30 | $25.85 | $26.20 | 1,190,900 |
December 19 2007 | $26.42 | $26.45 | $25.99 | $26.20 | 1,258,300 |
December 18 2007 | $26.20 | $26.55 | $25.58 | $26.30 | 1,449,700 |
December 17 2007 | $26.51 | $26.53 | $25.76 | $25.85 | 1,791,900 |
December 14 2007 | $26.75 | $27.01 | $26.59 | $26.78 | 1,276,200 |
December 13 2007 | $27.45 | $27.64 | $27.05 | $27.61 | 1,557,300 |
December 12 2007 | $28.11 | $28.26 | $27.47 | $27.73 | 1,534,900 |
December 11 2007 | $28.00 | $28.40 | $27.53 | $27.54 | 1,079,100 |
December 10 2007 | $28.10 | $28.32 | $28.05 | $28.32 | 863,600 |
December 07 2007 | $28.02 | $28.26 | $27.85 | $28.15 | 1,252,300 |
December 06 2007 | $27.50 | $27.98 | $27.49 | $27.98 | 1,907,400 |
December 05 2007 | $27.96 | $28.13 | $27.58 | $27.76 | 1,678,700 |
December 04 2007 | $27.72 | $27.79 | $27.42 | $27.59 | 1,004,100 |
December 03 2007 | $28.25 | $28.32 | $27.84 | $28.05 | 996,500 |
November 30 2007 | $28.95 | $29.02 | $27.94 | $28.36 | 2,196,200 |
November 29 2007 | $28.49 | $28.56 | $28.11 | $28.25 | 1,573,300 |
November 28 2007 | $28.10 | $28.56 | $28.05 | $28.40 | 2,373,600 |
November 27 2007 | $27.84 | $27.84 | $27.40 | $27.81 | 2,795,100 |
November 26 2007 | $27.96 | $28.20 | $27.41 | $27.51 | 1,744,800 |
