| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $40.41 | $40.49 | $40.08 | $40.14 | 3,319,200 |
December 28 2007 | $41.01 | $41.17 | $40.45 | $40.62 | 2,860,000 |
December 27 2007 | $41.54 | $41.54 | $40.78 | $40.81 | 2,768,500 |
December 26 2007 | $41.53 | $41.72 | $41.14 | $41.55 | 2,556,600 |
December 24 2007 | $41.15 | $41.77 | $40.92 | $41.69 | 1,554,000 |
December 21 2007 | $40.84 | $41.60 | $40.84 | $41.09 | 7,099,700 |
December 20 2007 | $40.14 | $40.66 | $39.87 | $40.64 | 4,802,400 |
December 19 2007 | $41.06 | $41.18 | $40.39 | $40.47 | 4,293,600 |
December 18 2007 | $41.18 | $41.23 | $40.75 | $41.14 | 3,780,600 |
December 17 2007 | $40.95 | $41.38 | $40.67 | $40.88 | 5,147,300 |
December 14 2007 | $41.49 | $41.64 | $41.20 | $41.21 | 3,901,800 |
December 13 2007 | $41.73 | $42.00 | $41.37 | $41.96 | 4,957,000 |
December 12 2007 | $43.03 | $43.03 | $41.57 | $42.02 | 5,685,800 |
December 11 2007 | $42.80 | $43.02 | $41.94 | $42.02 | 5,334,200 |
December 10 2007 | $42.30 | $42.82 | $42.09 | $42.65 | 4,582,400 |
December 07 2007 | $41.90 | $42.46 | $41.90 | $42.10 | 3,431,400 |
December 06 2007 | $42.00 | $42.00 | $41.43 | $41.90 | 2,361,400 |
December 05 2007 | $41.69 | $41.74 | $41.35 | $41.63 | 2,321,800 |
December 04 2007 | $41.21 | $41.57 | $40.96 | $41.22 | 2,525,700 |
December 03 2007 | $41.43 | $41.82 | $41.25 | $41.38 | 3,981,400 |
November 30 2007 | $41.95 | $42.18 | $41.62 | $41.82 | 4,507,900 |
November 29 2007 | $41.54 | $41.81 | $41.31 | $41.60 | 3,295,300 |
November 28 2007 | $40.77 | $41.85 | $40.52 | $41.76 | 5,644,900 |
November 27 2007 | $40.06 | $40.60 | $40.01 | $40.55 | 4,511,400 |
November 26 2007 | $40.29 | $40.85 | $39.77 | $39.94 | 4,704,700 |
