| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $69.33 | $69.40 | $67.45 | $67.47 | 1,093,274 |
December 28 2007 | $70.37 | $70.37 | $68.69 | $69.63 | 956,397 |
December 27 2007 | $71.05 | $73.06 | $68.61 | $68.95 | 1,477,826 |
December 26 2007 | $68.01 | $70.91 | $67.62 | $70.81 | 1,344,223 |
December 24 2007 | $68.93 | $69.32 | $68.15 | $68.16 | 653,117 |
December 21 2007 | $70.16 | $70.69 | $68.30 | $69.35 | 2,309,267 |
December 20 2007 | $72.72 | $73.39 | $68.83 | $70.04 | 2,307,263 |
December 19 2007 | $66.94 | $72.02 | $66.49 | $70.99 | 2,775,547 |
December 18 2007 | $69.21 | $69.87 | $67.11 | $67.60 | 1,559,417 |
December 17 2007 | $70.19 | $71.70 | $68.60 | $68.75 | 1,730,906 |
December 14 2007 | $70.43 | $72.43 | $70.43 | $70.93 | 1,296,249 |
December 13 2007 | $70.99 | $72.02 | $70.75 | $71.68 | 1,061,866 |
December 12 2007 | $72.64 | $73.87 | $70.16 | $71.08 | 1,984,132 |
December 11 2007 | $75.10 | $75.46 | $71.61 | $71.95 | 1,530,723 |
December 10 2007 | $75.66 | $76.39 | $74.61 | $74.87 | 1,123,822 |
December 07 2007 | $74.55 | $76.42 | $74.55 | $74.98 | 1,070,972 |
December 06 2007 | $72.94 | $74.60 | $72.12 | $74.52 | 1,270,071 |
December 05 2007 | $74.79 | $75.06 | $72.66 | $73.45 | 1,538,408 |
December 04 2007 | $72.61 | $75.08 | $71.61 | $73.40 | 1,769,432 |
December 03 2007 | $76.24 | $76.24 | $71.93 | $72.61 | 2,252,722 |
November 30 2007 | $77.48 | $78.22 | $75.53 | $76.38 | 1,715,297 |
November 29 2007 | $79.17 | $79.73 | $76.13 | $76.44 | 1,850,197 |
November 28 2007 | $77.59 | $81.08 | $77.05 | $79.28 | 2,249,719 |
November 27 2007 | $75.10 | $75.68 | $73.63 | $74.98 | 2,378,728 |
November 26 2007 | $78.26 | $78.30 | $74.64 | $74.98 | 1,755,308 |
