| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $49.92 | $49.95 | $49.30 | $49.42 | 3,628,621 |
Week of December 24 2007 | $50.13 | $51.24 | $49.73 | $50.16 | 9,467,508 |
Week of December 17 2007 | $48.99 | $50.56 | $48.72 | $50.23 | 20,719,778 |
Week of December 10 2007 | $50.10 | $51.30 | $49.18 | $49.30 | 22,368,362 |
Week of December 03 2007 | $48.44 | $50.29 | $46.75 | $50.07 | 28,070,996 |
Week of November 26 2007 | $48.17 | $50.07 | $45.68 | $49.06 | 33,549,635 |
Week of November 19 2007 | $50.72 | $50.72 | $46.41 | $48.26 | 19,798,565 |
Week of November 12 2007 | $49.92 | $52.37 | $49.92 | $51.02 | 19,530,019 |
Week of November 05 2007 | $54.52 | $55.29 | $50.10 | $50.62 | 27,013,159 |
Week of October 29 2007 | $58.82 | $58.82 | $54.62 | $55.14 | 22,921,955 |
Week of October 22 2007 | $56.89 | $60.45 | $55.63 | $59.10 | 29,932,320 |
Week of October 15 2007 | $59.44 | $59.72 | $57.10 | $57.44 | 24,235,151 |
Week of October 08 2007 | $57.75 | $59.10 | $56.06 | $58.76 | 18,491,256 |
Week of October 01 2007 | $56.83 | $58.15 | $56.67 | $57.78 | 19,688,831 |
Week of September 24 2007 | $55.29 | $58.00 | $55.23 | $56.92 | 31,418,553 |
Week of September 17 2007 | $51.97 | $55.29 | $51.24 | $54.95 | 25,872,456 |
Week of September 10 2007 | $52.99 | $53.45 | $51.79 | $52.13 | 24,609,647 |
Week of September 03 2007 | $52.28 | $54.34 | $51.70 | $52.47 | 22,286,902 |
Week of August 27 2007 | $51.27 | $52.31 | $49.34 | $51.92 | 21,733,210 |
Week of August 20 2007 | $49.83 | $51.27 | $49.62 | $51.27 | 22,487,198 |
Week of August 13 2007 | $51.46 | $52.28 | $47.81 | $49.96 | 34,301,794 |
Week of August 06 2007 | $50.23 | $52.77 | $49.04 | $50.87 | 41,181,274 |
Week of July 30 2007 | $52.38 | $52.53 | $50.08 | $50.08 | 40,431,342 |
Week of July 23 2007 | $55.13 | $55.38 | $51.92 | $51.92 | 41,758,962 |
Week of July 16 2007 | $55.25 | $56.14 | $54.49 | $54.98 | 32,702,338 |
