| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $76.04 | $77.13 | $74.11 | $74.11 | 1,401,602 |
December 28 2007 | $76.28 | $77.22 | $75.69 | $76.03 | 1,064,272 |
December 27 2007 | $75.52 | $77.08 | $75.35 | $76.51 | 1,440,100 |
December 26 2007 | $75.95 | $75.95 | $74.63 | $75.77 | 931,609 |
December 24 2007 | $75.57 | $76.28 | $75.03 | $75.51 | 593,977 |
December 21 2007 | $75.01 | $75.85 | $73.59 | $74.67 | 1,353,187 |
December 20 2007 | $73.81 | $74.42 | $71.87 | $73.99 | 1,167,200 |
December 19 2007 | $71.37 | $73.84 | $71.37 | $73.42 | 1,355,340 |
December 18 2007 | $70.52 | $71.90 | $69.96 | $71.21 | 1,905,948 |
December 17 2007 | $73.42 | $74.19 | $69.45 | $69.87 | 1,637,190 |
December 14 2007 | $73.76 | $76.24 | $73.51 | $73.88 | 1,551,500 |
December 13 2007 | $73.22 | $75.08 | $72.62 | $75.06 | 1,544,272 |
December 12 2007 | $72.75 | $74.65 | $72.09 | $73.63 | 1,623,118 |
December 11 2007 | $74.87 | $75.27 | $70.66 | $71.01 | 1,807,556 |
December 10 2007 | $73.25 | $75.26 | $72.63 | $74.22 | 1,492,712 |
December 07 2007 | $73.23 | $73.25 | $72.20 | $72.93 | 1,252,293 |
December 06 2007 | $70.00 | $73.08 | $69.49 | $72.95 | 2,281,736 |
December 05 2007 | $67.03 | $70.04 | $66.97 | $70.04 | 1,291,400 |
December 04 2007 | $67.59 | $67.59 | $66.09 | $67.01 | 1,297,600 |
December 03 2007 | $65.27 | $67.71 | $64.87 | $67.29 | 1,595,007 |
November 30 2007 | $64.12 | $65.79 | $64.07 | $64.94 | 1,311,268 |
November 29 2007 | $62.80 | $63.91 | $61.59 | $63.24 | 1,206,785 |
November 28 2007 | $60.18 | $63.35 | $60.12 | $63.25 | 1,045,413 |
November 27 2007 | $59.69 | $59.97 | $57.50 | $59.60 | 1,413,496 |
November 26 2007 | $60.20 | $61.46 | $59.37 | $59.37 | 1,026,848 |
