| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $24.79 | $24.96 | $24.13 | $24.57 | 880,900 |
December 28 2007 | $25.02 | $25.11 | $24.81 | $24.93 | 261,400 |
December 27 2007 | $25.05 | $25.28 | $24.74 | $24.80 | 648,000 |
December 26 2007 | $25.12 | $25.32 | $24.94 | $25.06 | 374,900 |
December 24 2007 | $25.28 | $25.58 | $25.22 | $25.26 | 256,400 |
December 21 2007 | $24.70 | $25.18 | $24.52 | $25.02 | 658,000 |
December 20 2007 | $24.44 | $24.55 | $23.88 | $24.37 | 1,021,200 |
December 19 2007 | $24.60 | $24.71 | $24.05 | $24.23 | 878,200 |
December 18 2007 | $24.89 | $25.09 | $24.39 | $24.59 | 972,300 |
December 17 2007 | $25.15 | $25.21 | $24.77 | $24.82 | 897,400 |
December 14 2007 | $25.34 | $25.46 | $25.16 | $25.23 | 841,000 |
December 13 2007 | $25.09 | $25.53 | $24.62 | $25.42 | 741,200 |
December 12 2007 | $25.48 | $25.73 | $25.34 | $25.45 | 736,300 |
December 11 2007 | $25.85 | $25.91 | $25.27 | $25.28 | 464,800 |
December 10 2007 | $25.37 | $25.98 | $25.37 | $25.73 | 1,098,400 |
December 07 2007 | $25.67 | $25.67 | $25.28 | $25.38 | 661,800 |
December 06 2007 | $24.99 | $25.72 | $24.90 | $25.71 | 862,100 |
December 05 2007 | $24.89 | $25.05 | $24.69 | $24.94 | 576,000 |
December 04 2007 | $24.51 | $24.97 | $24.33 | $24.72 | 818,800 |
December 03 2007 | $24.36 | $24.82 | $24.35 | $24.57 | 915,700 |
November 30 2007 | $24.80 | $24.90 | $24.28 | $24.58 | 1,283,400 |
November 29 2007 | $24.40 | $25.08 | $24.40 | $24.60 | 1,382,500 |
November 28 2007 | $23.50 | $24.82 | $23.50 | $24.71 | 1,602,800 |
November 27 2007 | $23.24 | $23.65 | $23.03 | $23.57 | 1,210,300 |
November 26 2007 | $23.35 | $23.74 | $23.24 | $23.34 | 1,540,000 |
