| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $49.66 | $49.85 | $49.08 | $49.18 | 13,990,900 |
December 28 2007 | $49.37 | $49.92 | $49.09 | $49.87 | 17,368,200 |
December 27 2007 | $49.77 | $49.86 | $49.17 | $49.17 | 14,365,600 |
December 26 2007 | $49.17 | $49.87 | $49.15 | $49.77 | 15,294,100 |
December 24 2007 | $49.08 | $49.34 | $48.99 | $49.16 | 6,336,100 |
December 21 2007 | $48.68 | $49.32 | $48.46 | $49.04 | 34,457,400 |
December 20 2007 | $48.04 | $48.41 | $47.73 | $48.36 | 15,109,400 |
December 19 2007 | $47.80 | $48.29 | $47.47 | $47.99 | 19,570,400 |
December 18 2007 | $47.62 | $48.05 | $46.74 | $47.99 | 24,583,700 |
December 17 2007 | $47.58 | $47.71 | $46.93 | $47.18 | 22,704,100 |
December 14 2007 | $48.38 | $48.76 | $47.86 | $47.86 | 20,505,100 |
December 13 2007 | $47.92 | $48.74 | $47.69 | $48.67 | 19,434,400 |
December 12 2007 | $48.17 | $48.86 | $47.70 | $48.25 | 25,707,500 |
December 11 2007 | $48.48 | $48.79 | $47.24 | $47.39 | 20,021,100 |
December 10 2007 | $48.16 | $48.59 | $48.07 | $48.31 | 15,579,000 |
December 07 2007 | $47.90 | $48.29 | $47.65 | $48.03 | 17,055,500 |
December 06 2007 | $47.18 | $48.12 | $46.99 | $48.00 | 21,127,000 |
December 05 2007 | $46.59 | $47.53 | $46.59 | $47.20 | 23,952,600 |
December 04 2007 | $46.29 | $46.63 | $46.04 | $46.26 | 16,816,600 |
December 03 2007 | $46.70 | $46.81 | $46.27 | $46.64 | 22,244,900 |
November 30 2007 | $46.47 | $46.96 | $46.09 | $46.80 | 28,193,100 |
November 29 2007 | $45.93 | $46.96 | $45.93 | $46.50 | 22,440,500 |
November 28 2007 | $45.60 | $46.33 | $45.15 | $46.15 | 29,636,000 |
November 27 2007 | $44.74 | $45.45 | $44.09 | $45.34 | 27,941,700 |
November 26 2007 | $46.26 | $46.60 | $44.86 | $44.97 | 22,968,000 |
