| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $51.03 | $51.22 | $50.44 | $50.53 | 13,654,650 |
December 28 2007 | $50.73 | $51.29 | $50.44 | $51.24 | 17,326,990 |
December 27 2007 | $51.14 | $51.23 | $50.52 | $50.52 | 14,365,600 |
December 26 2007 | $50.53 | $51.24 | $50.51 | $51.14 | 15,294,020 |
December 24 2007 | $50.44 | $50.70 | $50.34 | $50.52 | 6,336,068 |
December 21 2007 | $50.02 | $50.67 | $49.79 | $50.39 | 34,452,129 |
December 20 2007 | $49.36 | $49.74 | $49.04 | $49.69 | 15,109,130 |
December 19 2007 | $49.11 | $49.62 | $48.78 | $49.31 | 19,570,369 |
December 18 2007 | $48.93 | $49.37 | $48.02 | $49.31 | 22,555,471 |
December 17 2007 | $48.89 | $49.03 | $48.22 | $48.48 | 22,643,039 |
December 14 2007 | $49.71 | $50.10 | $49.18 | $49.18 | 20,504,850 |
December 13 2007 | $49.24 | $50.08 | $49.01 | $50.01 | 19,789,311 |
December 12 2007 | $49.50 | $50.21 | $49.01 | $49.58 | 25,705,711 |
December 11 2007 | $49.81 | $50.13 | $48.54 | $48.69 | 20,021,020 |
December 10 2007 | $49.49 | $49.92 | $49.39 | $49.64 | 15,578,920 |
December 07 2007 | $49.22 | $49.62 | $48.96 | $49.35 | 17,055,420 |
December 06 2007 | $48.48 | $49.44 | $48.28 | $49.32 | 21,126,980 |
December 05 2007 | $47.87 | $48.84 | $47.87 | $48.50 | 23,952,570 |
December 04 2007 | $47.56 | $47.91 | $47.31 | $47.53 | 16,816,529 |
December 03 2007 | $47.99 | $48.10 | $47.54 | $47.92 | 22,244,770 |
November 30 2007 | $47.74 | $48.26 | $47.36 | $48.09 | 28,193,061 |
November 29 2007 | $47.19 | $48.25 | $47.19 | $47.78 | 22,440,369 |
November 28 2007 | $46.86 | $47.61 | $46.39 | $47.42 | 29,493,760 |
November 27 2007 | $45.97 | $46.70 | $45.31 | $46.59 | 27,941,689 |
November 26 2007 | $47.53 | $47.88 | $46.10 | $46.21 | 22,949,330 |
