| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $50.10 | $50.29 | $49.70 | $49.76 | 1,457,582 |
Week of December 24 2007 | $50.70 | $51.22 | $49.62 | $50.26 | 3,935,324 |
Week of December 17 2007 | $49.58 | $51.12 | $48.41 | $50.99 | 11,296,997 |
Week of December 10 2007 | $48.64 | $50.56 | $48.51 | $49.56 | 11,580,805 |
Week of December 03 2007 | $46.76 | $49.21 | $46.69 | $48.20 | 10,842,327 |
Week of November 26 2007 | $45.37 | $47.83 | $44.51 | $47.09 | 11,867,954 |
Week of November 19 2007 | $46.31 | $47.21 | $44.90 | $45.79 | 7,842,550 |
Week of November 12 2007 | $46.02 | $49.00 | $44.78 | $46.41 | 17,773,302 |
Week of November 05 2007 | $48.15 | $49.84 | $45.50 | $46.16 | 12,124,292 |
Week of October 29 2007 | $47.77 | $49.00 | $46.78 | $48.81 | 12,716,410 |
Week of October 22 2007 | $46.72 | $48.19 | $45.54 | $47.65 | 10,281,187 |
Week of October 15 2007 | $50.50 | $51.00 | $46.89 | $46.96 | 10,791,038 |
Week of October 08 2007 | $50.47 | $51.32 | $49.80 | $50.80 | 9,105,470 |
Week of October 01 2007 | $48.59 | $50.61 | $48.27 | $50.56 | 8,651,463 |
Week of September 24 2007 | $48.58 | $50.55 | $48.00 | $49.97 | 10,510,433 |
Week of September 17 2007 | $47.34 | $50.04 | $46.69 | $48.72 | 15,521,613 |
Week of September 10 2007 | $45.51 | $47.79 | $45.36 | $47.56 | 9,387,450 |
Week of September 03 2007 | $46.15 | $47.10 | $45.00 | $45.15 | 7,321,122 |
Week of August 27 2007 | $45.03 | $46.60 | $43.60 | $46.32 | 8,460,907 |
Week of August 20 2007 | $44.60 | $46.63 | $44.09 | $45.55 | 13,482,632 |
Week of August 13 2007 | $43.50 | $45.11 | $40.82 | $44.90 | 20,262,842 |
Week of August 06 2007 | $40.79 | $45.10 | $40.61 | $43.13 | 18,249,207 |
Week of July 30 2007 | $43.24 | $44.10 | $40.47 | $40.47 | 31,448,268 |
Week of July 23 2007 | $44.85 | $45.19 | $42.65 | $43.29 | 20,225,094 |
Week of July 16 2007 | $46.75 | $47.95 | $44.24 | $44.54 | 17,261,402 |
