| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $38.44 | $38.52 | $38.13 | $38.19 | 3,254,550 |
December 28 2007 | $39.02 | $39.17 | $38.48 | $38.64 | 2,859,908 |
December 27 2007 | $39.52 | $39.52 | $38.80 | $38.83 | 2,768,405 |
December 26 2007 | $39.51 | $39.69 | $39.15 | $39.53 | 2,556,523 |
December 24 2007 | $39.15 | $39.75 | $38.94 | $39.67 | 1,553,996 |
December 21 2007 | $38.86 | $39.58 | $38.86 | $39.10 | 7,099,663 |
December 20 2007 | $38.19 | $38.69 | $37.94 | $38.67 | 4,802,332 |
December 19 2007 | $39.07 | $39.18 | $38.43 | $38.50 | 4,293,541 |
December 18 2007 | $39.18 | $39.23 | $38.77 | $39.14 | 3,780,533 |
December 17 2007 | $38.96 | $39.37 | $38.70 | $38.89 | 5,147,218 |
December 14 2007 | $39.48 | $39.62 | $39.20 | $39.21 | 3,901,713 |
December 13 2007 | $39.71 | $39.96 | $39.36 | $39.92 | 4,956,999 |
December 12 2007 | $40.94 | $40.94 | $39.55 | $39.98 | 5,505,717 |
December 11 2007 | $40.72 | $40.93 | $39.90 | $39.98 | 5,334,103 |
December 10 2007 | $40.25 | $40.74 | $40.05 | $40.58 | 4,582,343 |
December 07 2007 | $39.86 | $40.40 | $39.86 | $40.05 | 3,431,344 |
December 06 2007 | $39.96 | $39.96 | $39.42 | $39.87 | 2,361,357 |
December 05 2007 | $39.66 | $39.71 | $39.34 | $39.60 | 2,321,773 |
December 04 2007 | $39.21 | $39.55 | $38.97 | $39.22 | 2,525,667 |
December 03 2007 | $39.42 | $39.79 | $39.24 | $39.37 | 3,981,320 |
November 30 2007 | $39.91 | $40.13 | $39.59 | $39.79 | 4,507,834 |
November 29 2007 | $39.52 | $39.78 | $39.31 | $39.58 | 3,295,296 |
November 28 2007 | $38.79 | $39.82 | $38.55 | $39.73 | 5,644,328 |
November 27 2007 | $38.11 | $38.63 | $38.07 | $38.58 | 4,511,398 |
November 26 2007 | $38.33 | $38.87 | $37.84 | $38.00 | 4,704,648 |