| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.44 | $26.44 | $25.68 | $25.86 | 4,229,639 |
December 28 2007 | $26.18 | $26.61 | $26.18 | $26.43 | 3,498,330 |
December 27 2007 | $26.88 | $26.88 | $26.13 | $26.13 | 3,221,028 |
December 26 2007 | $26.50 | $26.88 | $26.37 | $26.87 | 3,095,647 |
December 24 2007 | $27.01 | $27.23 | $26.55 | $26.78 | 1,891,128 |
December 21 2007 | $26.78 | $27.14 | $26.71 | $27.03 | 9,521,720 |
December 20 2007 | $26.59 | $26.62 | $25.76 | $26.54 | 9,010,266 |
December 19 2007 | $25.29 | $26.49 | $25.13 | $26.30 | 8,582,312 |
December 18 2007 | $25.19 | $25.26 | $24.59 | $25.10 | 5,127,059 |
December 17 2007 | $25.81 | $26.04 | $24.81 | $24.83 | 9,262,902 |
December 14 2007 | $25.70 | $26.08 | $25.65 | $25.79 | 5,545,384 |
December 13 2007 | $26.21 | $26.44 | $25.40 | $25.83 | 6,095,818 |
December 12 2007 | $25.95 | $26.47 | $25.62 | $26.05 | 8,424,767 |
December 11 2007 | $24.49 | $25.96 | $24.49 | $25.40 | 16,287,450 |
December 10 2007 | $24.03 | $24.74 | $24.00 | $24.46 | 6,345,191 |
December 07 2007 | $24.48 | $24.76 | $24.00 | $24.07 | 6,733,488 |
December 06 2007 | $24.46 | $24.56 | $24.15 | $24.35 | 7,735,104 |
December 05 2007 | $23.94 | $25.05 | $23.84 | $24.38 | 10,967,730 |
December 04 2007 | $23.33 | $23.87 | $23.20 | $23.69 | 5,420,697 |
December 03 2007 | $23.18 | $23.80 | $23.16 | $23.66 | 6,010,125 |
November 30 2007 | $23.61 | $23.76 | $23.06 | $23.15 | 7,786,570 |
November 29 2007 | $23.63 | $24.05 | $23.07 | $23.23 | 7,519,115 |
November 28 2007 | $23.06 | $24.02 | $22.90 | $23.82 | 8,448,717 |
November 27 2007 | $22.20 | $22.73 | $22.09 | $22.65 | 6,203,961 |
November 26 2007 | $23.11 | $23.42 | $22.24 | $22.24 | 6,919,740 |
