| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.47 | $28.15 | $27.29 | $27.84 | 16,114,430 |
December 28 2007 | $28.18 | $28.23 | $27.31 | $27.59 | 16,827,061 |
December 27 2007 | $28.44 | $28.51 | $27.75 | $27.83 | 16,529,961 |
December 26 2007 | $28.52 | $28.69 | $28.21 | $28.66 | 14,578,600 |
December 24 2007 | $28.15 | $28.77 | $28.15 | $28.59 | 7,677,221 |
December 21 2007 | $28.01 | $28.18 | $27.63 | $28.13 | 26,362,590 |
December 20 2007 | $28.27 | $28.41 | $27.46 | $27.63 | 27,147,430 |
December 19 2007 | $28.00 | $28.76 | $27.84 | $28.05 | 21,293,689 |
December 18 2007 | $28.55 | $28.67 | $27.51 | $28.00 | 25,224,881 |
December 17 2007 | $28.58 | $29.02 | $28.29 | $28.40 | 19,839,150 |
December 14 2007 | $28.85 | $29.20 | $28.50 | $28.83 | 27,651,551 |
December 13 2007 | $29.23 | $29.50 | $28.53 | $29.18 | 41,273,000 |
December 12 2007 | $29.99 | $30.48 | $28.81 | $29.43 | 44,363,289 |
December 11 2007 | $30.05 | $30.63 | $29.02 | $29.30 | 38,455,672 |
December 10 2007 | $29.85 | $30.53 | $29.69 | $30.24 | 23,388,391 |
December 07 2007 | $29.47 | $29.85 | $29.24 | $29.39 | 15,285,950 |
December 06 2007 | $28.62 | $29.50 | $28.40 | $29.47 | 19,130,180 |
December 05 2007 | $28.41 | $28.82 | $28.02 | $28.64 | 20,627,859 |
December 04 2007 | $28.27 | $28.76 | $28.06 | $28.16 | 19,315,160 |
December 03 2007 | $29.27 | $29.29 | $28.67 | $28.83 | 21,417,100 |
November 30 2007 | $28.94 | $29.39 | $28.71 | $29.09 | 39,909,641 |
November 29 2007 | $27.67 | $28.12 | $27.43 | $27.84 | 23,553,529 |
November 28 2007 | $27.25 | $28.14 | $27.14 | $28.04 | 32,057,381 |
November 27 2007 | $26.10 | $27.09 | $25.87 | $27.01 | 28,499,039 |
November 26 2007 | $26.70 | $27.10 | $25.72 | $25.80 | 27,098,949 |
