| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.76 | $33.55 | $32.62 | $33.33 | 2,975,595 |
December 28 2007 | $33.04 | $33.33 | $32.59 | $32.80 | 3,373,850 |
December 27 2007 | $33.46 | $33.57 | $32.82 | $32.84 | 3,249,570 |
December 26 2007 | $33.16 | $33.75 | $32.81 | $33.68 | 3,492,375 |
December 24 2007 | $32.36 | $33.42 | $32.04 | $33.36 | 2,949,405 |
December 21 2007 | $33.11 | $33.11 | $31.96 | $32.29 | 8,733,605 |
December 20 2007 | $32.53 | $32.71 | $31.73 | $32.61 | 5,363,560 |
December 19 2007 | $31.06 | $32.34 | $30.64 | $32.19 | 8,386,725 |
December 18 2007 | $31.51 | $31.91 | $30.36 | $30.80 | 6,463,125 |
December 17 2007 | $32.32 | $32.61 | $31.17 | $31.22 | 6,330,125 |
December 14 2007 | $30.97 | $33.10 | $30.97 | $32.16 | 10,568,070 |
December 13 2007 | $30.04 | $31.41 | $30.01 | $31.31 | 8,091,085 |
December 12 2007 | $30.41 | $30.82 | $29.69 | $30.33 | 6,768,155 |
December 11 2007 | $30.82 | $31.34 | $29.53 | $29.64 | 6,022,545 |
December 10 2007 | $30.73 | $31.03 | $30.36 | $30.53 | 3,523,735 |
December 07 2007 | $30.10 | $30.73 | $29.96 | $30.40 | 3,963,065 |
December 06 2007 | $29.82 | $30.30 | $29.23 | $30.27 | 4,876,950 |
December 05 2007 | $28.35 | $29.77 | $28.26 | $29.70 | 8,251,180 |
December 04 2007 | $28.05 | $28.73 | $28.05 | $28.15 | 5,644,150 |
December 03 2007 | $28.91 | $28.91 | $28.04 | $28.18 | 6,235,265 |
November 30 2007 | $29.98 | $29.98 | $28.44 | $28.91 | 6,683,680 |
November 29 2007 | $29.07 | $29.61 | $28.82 | $29.30 | 5,942,130 |
November 28 2007 | $27.99 | $29.37 | $27.88 | $29.37 | 7,878,870 |
November 27 2007 | $28.41 | $28.65 | $27.02 | $27.79 | 10,956,635 |
November 26 2007 | $29.26 | $29.55 | $28.23 | $28.29 | 7,746,140 |
