| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.64 | $28.32 | $27.46 | $28.01 | 16,114,430 |
December 28 2007 | $28.36 | $28.41 | $27.48 | $27.76 | 16,827,061 |
December 27 2007 | $28.62 | $28.68 | $27.92 | $28.00 | 16,529,961 |
December 26 2007 | $28.70 | $28.87 | $28.39 | $28.84 | 14,578,600 |
December 24 2007 | $28.32 | $28.95 | $28.32 | $28.77 | 7,677,221 |
December 21 2007 | $28.18 | $28.35 | $27.80 | $28.31 | 26,362,590 |
December 20 2007 | $28.45 | $28.58 | $27.62 | $27.80 | 27,147,430 |
December 19 2007 | $28.17 | $28.94 | $28.02 | $28.22 | 21,293,689 |
December 18 2007 | $28.73 | $28.84 | $27.68 | $28.17 | 25,224,881 |
December 17 2007 | $28.76 | $29.20 | $28.47 | $28.57 | 19,839,150 |
December 14 2007 | $29.03 | $29.38 | $28.67 | $29.00 | 27,651,551 |
December 13 2007 | $29.41 | $29.68 | $28.70 | $29.36 | 41,273,000 |
December 12 2007 | $30.18 | $30.67 | $28.99 | $29.61 | 44,363,289 |
December 11 2007 | $30.23 | $30.81 | $29.20 | $29.48 | 38,455,672 |
December 10 2007 | $30.03 | $30.72 | $29.87 | $30.43 | 23,388,391 |
December 07 2007 | $29.65 | $30.04 | $29.42 | $29.57 | 15,285,950 |
December 06 2007 | $28.80 | $29.68 | $28.57 | $29.65 | 19,130,180 |
December 05 2007 | $28.58 | $29.00 | $28.19 | $28.81 | 20,627,859 |
December 04 2007 | $28.44 | $28.93 | $28.23 | $28.33 | 19,315,160 |
December 03 2007 | $29.45 | $29.47 | $28.85 | $29.01 | 21,417,100 |
November 30 2007 | $29.12 | $29.58 | $28.88 | $29.27 | 39,909,641 |
November 29 2007 | $27.84 | $28.29 | $27.60 | $28.01 | 23,553,529 |
November 28 2007 | $27.42 | $28.32 | $27.31 | $28.21 | 32,057,381 |
November 27 2007 | $26.26 | $27.26 | $26.03 | $27.18 | 28,499,039 |
November 26 2007 | $26.87 | $27.27 | $25.88 | $25.96 | 27,098,949 |
