| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $48.90 | $49.06 | $48.56 | $48.58 | 1,862,200 |
December 28 2007 | $48.85 | $49.25 | $48.61 | $48.90 | 1,910,800 |
December 27 2007 | $49.18 | $49.37 | $48.57 | $48.65 | 2,093,200 |
December 26 2007 | $49.44 | $49.44 | $48.43 | $49.16 | 2,083,200 |
December 24 2007 | $49.02 | $49.44 | $48.80 | $49.28 | 1,093,500 |
December 21 2007 | $48.43 | $48.80 | $48.29 | $48.80 | 5,863,700 |
December 20 2007 | $48.06 | $48.11 | $47.35 | $47.97 | 3,112,100 |
December 19 2007 | $47.82 | $47.82 | $47.08 | $47.63 | 2,743,900 |
December 18 2007 | $47.81 | $47.97 | $47.00 | $47.67 | 3,273,600 |
December 17 2007 | $47.62 | $48.05 | $47.41 | $47.47 | 2,972,100 |
December 14 2007 | $47.53 | $48.12 | $47.07 | $47.69 | 7,735,300 |
December 13 2007 | $45.63 | $48.63 | $45.33 | $47.73 | 17,559,600 |
December 12 2007 | $49.64 | $49.69 | $48.33 | $48.88 | 6,842,800 |
December 11 2007 | $49.53 | $50.29 | $48.64 | $48.72 | 4,818,800 |
December 10 2007 | $50.45 | $50.53 | $49.30 | $49.62 | 4,611,200 |
December 07 2007 | $49.48 | $50.61 | $49.44 | $50.02 | 5,401,000 |
December 06 2007 | $48.08 | $49.57 | $48.05 | $49.32 | 6,545,800 |
December 05 2007 | $48.71 | $49.36 | $48.00 | $48.50 | 6,381,400 |
December 04 2007 | $46.49 | $48.34 | $46.42 | $48.17 | 5,067,400 |
December 03 2007 | $46.94 | $47.29 | $46.46 | $46.61 | 3,641,000 |
November 30 2007 | $47.35 | $47.58 | $46.69 | $46.94 | 4,936,000 |
November 29 2007 | $46.63 | $47.05 | $46.31 | $46.72 | 3,399,300 |
November 28 2007 | $46.52 | $46.98 | $45.90 | $46.64 | 5,521,500 |
November 27 2007 | $45.43 | $46.73 | $45.43 | $45.82 | 3,905,800 |
November 26 2007 | $46.82 | $46.82 | $45.41 | $45.43 | 3,648,800 |
