| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $62.39 | $63.29 | $60.81 | $60.81 | 1,401,602 |
December 28 2007 | $62.59 | $63.36 | $62.10 | $62.38 | 1,064,272 |
December 27 2007 | $61.97 | $63.25 | $61.82 | $62.78 | 1,440,100 |
December 26 2007 | $62.32 | $62.32 | $61.23 | $62.17 | 931,609 |
December 24 2007 | $62.01 | $62.59 | $61.56 | $61.96 | 593,977 |
December 21 2007 | $61.54 | $62.24 | $60.38 | $61.27 | 1,353,187 |
December 20 2007 | $60.56 | $61.06 | $58.97 | $60.71 | 1,167,200 |
December 19 2007 | $58.56 | $60.59 | $58.56 | $60.24 | 1,355,340 |
December 18 2007 | $57.86 | $59.00 | $57.40 | $58.43 | 1,905,948 |
December 17 2007 | $60.24 | $60.87 | $56.98 | $57.33 | 1,637,190 |
December 14 2007 | $60.52 | $62.55 | $60.32 | $60.62 | 1,551,500 |
December 13 2007 | $60.08 | $61.60 | $59.58 | $61.59 | 1,544,272 |
December 12 2007 | $59.69 | $61.25 | $59.15 | $60.41 | 1,623,118 |
December 11 2007 | $61.43 | $61.76 | $57.97 | $58.27 | 1,807,556 |
December 10 2007 | $60.11 | $61.75 | $59.59 | $60.90 | 1,492,712 |
December 07 2007 | $60.09 | $60.11 | $59.24 | $59.84 | 1,252,293 |
December 06 2007 | $57.43 | $59.97 | $57.02 | $59.86 | 2,281,736 |
December 05 2007 | $55.00 | $57.47 | $54.95 | $57.47 | 1,291,400 |
December 04 2007 | $55.46 | $55.46 | $54.23 | $54.98 | 1,297,600 |
December 03 2007 | $53.55 | $55.56 | $53.22 | $55.21 | 1,595,007 |
November 30 2007 | $52.61 | $53.98 | $52.57 | $53.28 | 1,311,268 |
November 29 2007 | $51.53 | $52.44 | $50.54 | $51.89 | 1,206,785 |
November 28 2007 | $49.38 | $51.98 | $49.33 | $51.90 | 1,045,413 |
November 27 2007 | $48.97 | $49.21 | $47.18 | $48.90 | 1,413,496 |
November 26 2007 | $49.39 | $50.42 | $48.71 | $48.71 | 1,026,848 |
