| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $29.01 | $29.49 | $28.75 | $28.82 | 1,200,498 |
December 28 2007 | $29.15 | $29.62 | $29.00 | $29.23 | 890,454 |
December 27 2007 | $29.50 | $29.56 | $28.81 | $28.98 | 1,520,412 |
December 26 2007 | $29.19 | $30.05 | $29.19 | $29.74 | 1,856,979 |
December 24 2007 | $30.03 | $30.39 | $29.18 | $29.30 | 766,066 |
December 21 2007 | $28.64 | $30.06 | $28.48 | $29.99 | 4,363,449 |
December 20 2007 | $27.72 | $28.19 | $27.59 | $28.19 | 1,219,208 |
December 19 2007 | $26.73 | $27.41 | $26.66 | $27.40 | 1,728,685 |
December 18 2007 | $26.51 | $26.90 | $26.46 | $26.72 | 2,343,840 |
December 17 2007 | $27.12 | $27.32 | $26.21 | $26.45 | 1,685,303 |
December 14 2007 | $27.03 | $27.61 | $26.80 | $27.24 | 1,264,440 |
December 13 2007 | $27.23 | $27.42 | $26.78 | $27.16 | 1,143,136 |
December 12 2007 | $27.79 | $28.44 | $27.19 | $27.46 | 1,278,832 |
December 11 2007 | $28.56 | $28.66 | $27.40 | $27.46 | 1,302,476 |
December 10 2007 | $28.36 | $28.60 | $28.01 | $28.40 | 982,151 |
December 07 2007 | $28.60 | $28.69 | $28.09 | $28.24 | 786,831 |
December 06 2007 | $28.21 | $28.57 | $27.97 | $28.53 | 1,018,337 |
December 05 2007 | $27.89 | $28.57 | $27.84 | $28.21 | 2,055,794 |
December 04 2007 | $27.80 | $28.12 | $27.44 | $27.56 | 1,293,841 |
December 03 2007 | $28.07 | $28.43 | $27.92 | $27.99 | 1,139,641 |
November 30 2007 | $28.19 | $28.45 | $27.90 | $28.11 | 2,032,767 |
November 29 2007 | $27.18 | $28.45 | $27.09 | $28.10 | 2,099,587 |
November 28 2007 | $25.71 | $27.33 | $25.57 | $27.27 | 2,556,430 |
November 27 2007 | $24.92 | $25.50 | $24.92 | $25.38 | 718,366 |
November 26 2007 | $25.38 | $25.78 | $24.85 | $24.92 | 788,887 |
