| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $42.95 | $44.15 | $42.70 | $42.71 | 1,648,566 |
December 28 2007 | $43.48 | $43.51 | $42.87 | $43.18 | 1,050,466 |
December 27 2007 | $43.36 | $43.56 | $42.82 | $42.86 | 1,630,172 |
December 26 2007 | $42.48 | $43.55 | $41.92 | $43.43 | 1,852,436 |
December 24 2007 | $41.99 | $42.53 | $41.27 | $42.43 | 676,688 |
December 21 2007 | $40.72 | $41.81 | $40.26 | $41.49 | 2,958,108 |
December 20 2007 | $39.06 | $40.80 | $38.75 | $39.94 | 5,427,270 |
December 19 2007 | $39.12 | $39.56 | $38.07 | $38.17 | 3,743,094 |
December 18 2007 | $39.28 | $39.63 | $38.10 | $39.04 | 2,117,870 |
December 17 2007 | $40.78 | $40.82 | $38.45 | $38.92 | 3,114,158 |
December 14 2007 | $41.73 | $42.59 | $40.86 | $40.88 | 2,718,160 |
December 13 2007 | $41.91 | $42.08 | $40.57 | $41.62 | 2,166,064 |
December 12 2007 | $41.33 | $42.78 | $41.24 | $41.81 | 4,893,428 |
December 11 2007 | $41.63 | $42.59 | $39.42 | $39.63 | 3,766,626 |
December 10 2007 | $41.50 | $42.39 | $41.17 | $41.49 | 3,443,566 |
December 07 2007 | $42.87 | $42.87 | $41.75 | $41.90 | 2,488,324 |
December 06 2007 | $41.17 | $42.91 | $40.53 | $42.70 | 3,365,300 |
December 05 2007 | $39.74 | $41.06 | $39.74 | $40.91 | 2,869,784 |
December 04 2007 | $39.33 | $40.39 | $38.83 | $39.39 | 2,216,610 |
December 03 2007 | $38.89 | $40.20 | $38.82 | $39.49 | 2,642,904 |
November 30 2007 | $39.90 | $40.30 | $38.73 | $39.20 | 3,321,290 |
November 29 2007 | $38.28 | $39.39 | $37.98 | $38.73 | 1,993,716 |
November 28 2007 | $36.88 | $38.58 | $36.88 | $38.33 | 2,924,018 |
November 27 2007 | $35.51 | $36.95 | $35.51 | $36.49 | 2,295,974 |
November 26 2007 | $35.65 | $36.95 | $35.33 | $35.40 | 2,367,564 |
