| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $31.79 | $31.90 | $31.48 | $31.54 | 1,752,960 |
December 28 2007 | $31.86 | $31.87 | $31.57 | $31.77 | 1,397,503 |
December 27 2007 | $31.87 | $31.87 | $31.43 | $31.48 | 1,341,172 |
December 26 2007 | $31.84 | $31.96 | $31.74 | $31.83 | 1,534,576 |
December 24 2007 | $31.87 | $31.92 | $30.91 | $31.84 | 624,783 |
December 21 2007 | $32.00 | $32.09 | $31.62 | $31.74 | 2,997,449 |
December 20 2007 | $31.10 | $31.69 | $30.98 | $31.66 | 2,937,643 |
December 19 2007 | $30.98 | $31.17 | $30.44 | $30.81 | 2,781,043 |
December 18 2007 | $30.75 | $31.27 | $30.58 | $30.96 | 3,562,185 |
December 17 2007 | $30.35 | $31.04 | $30.28 | $30.54 | 3,101,739 |
December 14 2007 | $30.99 | $31.27 | $30.40 | $30.45 | 2,375,798 |
December 13 2007 | $31.30 | $31.41 | $30.51 | $30.96 | 4,215,572 |
December 12 2007 | $32.60 | $32.74 | $30.75 | $31.35 | 7,789,269 |
December 11 2007 | $33.06 | $33.25 | $31.80 | $32.01 | 8,911,982 |
December 10 2007 | $33.61 | $33.62 | $32.94 | $33.12 | 4,286,791 |
December 07 2007 | $33.74 | $33.81 | $33.17 | $33.31 | 2,571,356 |
December 06 2007 | $33.16 | $33.82 | $32.81 | $33.58 | 3,587,696 |
December 05 2007 | $32.33 | $32.96 | $32.16 | $32.63 | 3,579,060 |
December 04 2007 | $33.01 | $33.02 | $31.64 | $31.84 | 7,916,792 |
December 03 2007 | $33.72 | $34.55 | $33.19 | $33.19 | 6,883,654 |
November 30 2007 | $34.17 | $35.19 | $33.99 | $34.30 | 7,102,164 |
November 29 2007 | $33.05 | $34.34 | $32.85 | $34.13 | 6,790,729 |
November 28 2007 | $32.67 | $33.55 | $31.92 | $33.14 | 6,913,995 |
November 27 2007 | $31.97 | $32.79 | $31.74 | $32.42 | 6,948,552 |
November 26 2007 | $30.74 | $31.95 | $30.74 | $31.64 | 5,621,169 |
