| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.26 | $26.63 | $26.20 | $26.49 | 649,600 |
December 28 2007 | $26.59 | $26.71 | $26.49 | $26.52 | 762,000 |
December 27 2007 | $26.46 | $26.59 | $26.24 | $26.33 | 623,200 |
December 26 2007 | $26.52 | $26.76 | $26.51 | $26.57 | 774,800 |
December 24 2007 | $26.20 | $26.70 | $26.20 | $26.55 | 243,900 |
December 21 2007 | $26.04 | $26.46 | $25.98 | $26.40 | 1,388,800 |
December 20 2007 | $25.85 | $25.91 | $25.47 | $25.81 | 1,190,900 |
December 19 2007 | $26.03 | $26.06 | $25.61 | $25.82 | 1,258,300 |
December 18 2007 | $25.81 | $26.16 | $25.20 | $25.92 | 1,449,700 |
December 17 2007 | $26.12 | $26.14 | $25.38 | $25.47 | 1,791,900 |
December 14 2007 | $26.36 | $26.61 | $26.20 | $26.39 | 1,276,200 |
December 13 2007 | $27.05 | $27.23 | $26.65 | $27.20 | 1,557,300 |
December 12 2007 | $27.69 | $27.84 | $27.07 | $27.32 | 1,534,900 |
December 11 2007 | $27.59 | $27.98 | $27.13 | $27.13 | 1,079,100 |
December 10 2007 | $27.68 | $27.90 | $27.64 | $27.90 | 863,600 |
December 07 2007 | $27.61 | $27.84 | $27.44 | $27.74 | 1,252,300 |
December 06 2007 | $27.10 | $27.57 | $27.09 | $27.57 | 1,907,400 |
December 05 2007 | $27.55 | $27.72 | $27.17 | $27.36 | 1,678,700 |
December 04 2007 | $27.31 | $27.38 | $27.02 | $27.19 | 1,004,100 |
December 03 2007 | $27.84 | $27.90 | $27.43 | $27.64 | 996,500 |
November 30 2007 | $28.52 | $28.60 | $27.54 | $27.94 | 2,196,200 |
November 29 2007 | $28.07 | $28.15 | $27.70 | $27.83 | 1,573,300 |
November 28 2007 | $27.68 | $28.15 | $27.64 | $27.99 | 2,373,600 |
November 27 2007 | $27.43 | $27.43 | $27.00 | $27.40 | 2,795,100 |
November 26 2007 | $27.55 | $27.79 | $27.01 | $27.10 | 1,744,800 |
