| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $39.66 | $39.74 | $39.33 | $39.40 | 3,319,200 |
December 28 2007 | $40.25 | $40.40 | $39.70 | $39.86 | 2,860,000 |
December 27 2007 | $40.77 | $40.77 | $40.02 | $40.05 | 2,768,500 |
December 26 2007 | $40.76 | $40.94 | $40.38 | $40.78 | 2,556,600 |
December 24 2007 | $40.39 | $41.00 | $40.16 | $40.92 | 1,554,000 |
December 21 2007 | $40.09 | $40.83 | $40.09 | $40.33 | 7,099,700 |
December 20 2007 | $39.40 | $39.91 | $39.13 | $39.89 | 4,802,400 |
December 19 2007 | $40.30 | $40.41 | $39.65 | $39.72 | 4,293,600 |
December 18 2007 | $40.41 | $40.47 | $39.99 | $40.38 | 3,780,600 |
December 17 2007 | $40.19 | $40.61 | $39.92 | $40.12 | 5,147,300 |
December 14 2007 | $40.72 | $40.87 | $40.44 | $40.45 | 3,901,800 |
December 13 2007 | $40.96 | $41.22 | $40.60 | $41.18 | 4,957,000 |
December 12 2007 | $42.24 | $42.24 | $40.80 | $41.24 | 5,685,800 |
December 11 2007 | $42.01 | $42.22 | $41.16 | $41.24 | 5,334,200 |
December 10 2007 | $41.52 | $42.02 | $41.31 | $41.86 | 4,582,400 |
December 07 2007 | $41.12 | $41.67 | $41.12 | $41.32 | 3,431,400 |
December 06 2007 | $41.22 | $41.22 | $40.67 | $41.13 | 2,361,400 |
December 05 2007 | $40.92 | $40.97 | $40.58 | $40.86 | 2,321,800 |
December 04 2007 | $40.45 | $40.80 | $40.20 | $40.46 | 2,525,700 |
December 03 2007 | $40.67 | $41.04 | $40.48 | $40.61 | 3,981,400 |
November 30 2007 | $41.17 | $41.40 | $40.84 | $41.04 | 4,507,900 |
November 29 2007 | $40.77 | $41.03 | $40.55 | $40.83 | 3,295,300 |
November 28 2007 | $40.01 | $41.07 | $39.77 | $40.98 | 5,644,900 |
November 27 2007 | $39.32 | $39.85 | $39.27 | $39.80 | 4,511,400 |
November 26 2007 | $39.54 | $40.10 | $39.03 | $39.19 | 4,704,700 |
