| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $37.54 | $37.60 | $36.00 | $36.81 | 4,690,200 |
December 28 2007 | $38.98 | $39.30 | $37.87 | $37.95 | 2,540,200 |
December 27 2007 | $40.11 | $40.35 | $38.47 | $38.66 | 2,202,400 |
December 26 2007 | $39.57 | $40.46 | $38.90 | $40.39 | 2,469,500 |
December 24 2007 | $40.59 | $41.00 | $39.63 | $39.97 | 1,648,200 |
December 21 2007 | $42.14 | $42.45 | $40.15 | $40.95 | 3,191,000 |
December 20 2007 | $41.38 | $41.98 | $40.66 | $41.79 | 1,854,200 |
December 19 2007 | $40.60 | $41.60 | $39.95 | $41.14 | 3,203,700 |
December 18 2007 | $40.66 | $40.70 | $38.32 | $40.66 | 3,097,400 |
December 17 2007 | $40.88 | $42.23 | $39.45 | $39.78 | 3,561,300 |
December 14 2007 | $40.03 | $41.96 | $40.03 | $41.50 | 2,954,800 |
December 13 2007 | $41.25 | $41.63 | $40.25 | $41.10 | 3,595,400 |
December 12 2007 | $44.57 | $44.75 | $40.85 | $42.20 | 4,500,400 |
December 11 2007 | $45.56 | $45.97 | $42.61 | $43.23 | 4,455,900 |
December 10 2007 | $45.96 | $46.80 | $45.00 | $45.61 | 2,913,100 |
December 07 2007 | $45.50 | $46.49 | $44.60 | $45.74 | 4,537,300 |
December 06 2007 | $43.06 | $45.60 | $42.32 | $45.21 | 6,312,200 |
December 05 2007 | $42.25 | $43.25 | $42.04 | $42.82 | 5,536,500 |
December 04 2007 | $41.11 | $43.75 | $40.90 | $41.28 | 6,355,600 |
December 03 2007 | $39.05 | $42.00 | $38.75 | $41.51 | 5,089,100 |
November 30 2007 | $40.05 | $40.36 | $38.79 | $39.03 | 4,687,000 |
November 29 2007 | $39.67 | $40.92 | $37.97 | $39.08 | 4,878,000 |
November 28 2007 | $37.41 | $40.09 | $37.35 | $39.67 | 5,409,900 |
November 27 2007 | $38.40 | $39.10 | $36.55 | $36.87 | 4,001,000 |
November 26 2007 | $39.85 | $40.36 | $37.94 | $38.21 | 3,931,700 |
