| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $32.00 | $32.11 | $31.69 | $31.76 | 1,752,960 |
Week of December 24 2007 | $32.09 | $32.18 | $31.12 | $31.99 | 4,898,034 |
Week of December 17 2007 | $30.56 | $32.31 | $30.48 | $31.96 | 15,380,059 |
Week of December 10 2007 | $33.84 | $33.85 | $30.61 | $30.66 | 27,579,412 |
Week of December 03 2007 | $33.95 | $34.78 | $31.85 | $33.54 | 24,538,558 |
Week of November 26 2007 | $30.95 | $35.43 | $30.95 | $34.54 | 33,376,609 |
Week of November 19 2007 | $29.75 | $31.56 | $29.75 | $31.03 | 26,928,115 |
Week of November 12 2007 | $27.70 | $31.09 | $26.80 | $30.45 | 41,459,847 |
Week of November 05 2007 | $26.87 | $28.38 | $26.62 | $27.74 | 30,848,307 |
Week of October 29 2007 | $29.25 | $29.91 | $26.89 | $27.38 | 24,169,286 |
Week of October 22 2007 | $27.77 | $29.30 | $27.59 | $29.23 | 14,372,093 |
Week of October 15 2007 | $28.64 | $29.55 | $27.79 | $27.86 | 16,872,822 |
Week of October 08 2007 | $28.67 | $29.04 | $28.25 | $28.71 | 17,266,950 |
Week of October 01 2007 | $28.55 | $29.12 | $28.25 | $28.87 | 18,181,970 |
Week of September 24 2007 | $28.31 | $29.03 | $27.92 | $28.49 | 19,314,923 |
Week of September 17 2007 | $26.57 | $28.71 | $26.57 | $28.36 | 21,476,674 |
Week of September 10 2007 | $27.62 | $28.07 | $26.42 | $26.74 | 17,256,778 |
Week of September 03 2007 | $27.27 | $28.52 | $27.21 | $27.43 | 16,272,301 |
Week of August 27 2007 | $26.95 | $27.49 | $26.10 | $27.19 | 16,251,694 |
Week of August 20 2007 | $24.88 | $27.11 | $24.30 | $26.94 | 23,717,264 |
Week of August 13 2007 | $24.96 | $26.03 | $24.15 | $25.05 | 60,866,132 |
Week of August 06 2007 | $24.80 | $25.94 | $24.03 | $24.71 | 24,827,518 |
Week of July 30 2007 | $24.94 | $25.54 | $23.45 | $24.70 | 26,574,928 |
Week of July 23 2007 | $27.11 | $27.52 | $24.92 | $24.92 | 20,567,552 |
Week of July 16 2007 | $28.23 | $28.59 | $27.02 | $27.21 | 25,122,406 |
