| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $50.56 | $50.75 | $49.97 | $50.07 | 13,654,650 |
December 28 2007 | $50.26 | $50.82 | $49.98 | $50.77 | 17,326,990 |
December 27 2007 | $50.67 | $50.76 | $50.06 | $50.06 | 14,365,600 |
December 26 2007 | $50.07 | $50.77 | $50.04 | $50.67 | 15,294,020 |
December 24 2007 | $49.97 | $50.24 | $49.88 | $50.05 | 6,336,068 |
December 21 2007 | $49.56 | $50.21 | $49.34 | $49.93 | 34,452,129 |
December 20 2007 | $48.91 | $49.29 | $48.60 | $49.24 | 15,109,130 |
December 19 2007 | $48.67 | $49.17 | $48.33 | $48.86 | 19,570,369 |
December 18 2007 | $48.48 | $48.92 | $47.59 | $48.86 | 22,555,471 |
December 17 2007 | $48.45 | $48.58 | $47.78 | $48.04 | 22,643,039 |
December 14 2007 | $49.25 | $49.64 | $48.73 | $48.73 | 20,504,850 |
December 13 2007 | $48.79 | $49.62 | $48.56 | $49.55 | 19,789,311 |
December 12 2007 | $49.04 | $49.75 | $48.56 | $49.13 | 25,705,711 |
December 11 2007 | $49.36 | $49.68 | $48.10 | $48.25 | 20,021,020 |
December 10 2007 | $49.03 | $49.47 | $48.94 | $49.18 | 15,578,920 |
December 07 2007 | $48.77 | $49.17 | $48.51 | $48.90 | 17,055,420 |
December 06 2007 | $48.04 | $48.99 | $47.84 | $48.87 | 21,126,980 |
December 05 2007 | $47.44 | $48.39 | $47.44 | $48.06 | 23,952,570 |
December 04 2007 | $47.13 | $47.47 | $46.88 | $47.09 | 16,816,529 |
December 03 2007 | $47.55 | $47.66 | $47.10 | $47.48 | 22,244,770 |
November 30 2007 | $47.31 | $47.82 | $46.93 | $47.65 | 28,193,061 |
November 29 2007 | $46.76 | $47.81 | $46.76 | $47.35 | 22,440,369 |
November 28 2007 | $46.43 | $47.17 | $45.97 | $46.99 | 29,493,760 |
November 27 2007 | $45.55 | $46.27 | $44.89 | $46.16 | 27,941,689 |
November 26 2007 | $47.09 | $47.45 | $45.68 | $45.79 | 22,949,330 |
