| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $80.57 | $82.65 | $80.57 | $80.90 | 3,097,000 |
December 28 2007 | $83.80 | $83.80 | $81.01 | $81.80 | 3,984,100 |
December 27 2007 | $84.77 | $84.77 | $80.91 | $82.08 | 4,195,000 |
December 26 2007 | $82.13 | $84.90 | $81.82 | $83.74 | 4,579,600 |
December 24 2007 | $79.29 | $82.58 | $78.28 | $82.12 | 4,074,500 |
December 21 2007 | $72.74 | $78.75 | $72.74 | $78.61 | 9,521,200 |
December 20 2007 | $72.59 | $72.93 | $70.61 | $71.64 | 6,586,100 |
December 19 2007 | $72.23 | $74.47 | $71.91 | $73.88 | 8,536,100 |
December 18 2007 | $68.56 | $72.65 | $68.21 | $72.05 | 8,911,600 |
December 17 2007 | $68.00 | $68.34 | $66.17 | $67.93 | 5,464,200 |
December 14 2007 | $67.04 | $69.28 | $65.84 | $68.08 | 6,284,100 |
December 13 2007 | $65.61 | $67.78 | $65.09 | $67.05 | 5,081,900 |
December 12 2007 | $63.00 | $66.08 | $63.00 | $65.80 | 6,857,700 |
December 11 2007 | $62.93 | $63.94 | $61.04 | $61.43 | 4,216,400 |
December 10 2007 | $62.38 | $63.16 | $61.95 | $62.71 | 3,544,900 |
December 07 2007 | $62.57 | $63.33 | $62.15 | $62.99 | 4,245,500 |
December 06 2007 | $60.09 | $63.74 | $59.10 | $63.18 | 7,580,700 |
December 05 2007 | $58.97 | $60.54 | $58.89 | $59.78 | 4,655,200 |
December 04 2007 | $59.44 | $59.69 | $57.80 | $58.16 | 4,306,700 |
December 03 2007 | $57.39 | $59.99 | $57.15 | $59.91 | 4,823,600 |
November 30 2007 | $55.63 | $57.14 | $55.28 | $57.06 | 3,945,200 |
November 29 2007 | $54.21 | $56.08 | $53.97 | $55.73 | 3,924,600 |
November 28 2007 | $53.51 | $54.42 | $52.74 | $54.28 | 5,268,900 |
November 27 2007 | $53.42 | $53.62 | $51.51 | $53.19 | 6,062,500 |
November 26 2007 | $56.39 | $57.18 | $54.74 | $54.76 | 5,144,300 |
