| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $63.35 | $63.91 | $62.73 | $62.73 | 1,329,500 |
December 28 2007 | $64.10 | $64.86 | $63.38 | $63.63 | 1,488,800 |
December 27 2007 | $65.13 | $65.21 | $64.08 | $64.19 | 1,208,500 |
December 26 2007 | $66.15 | $66.42 | $64.90 | $65.27 | 981,900 |
December 24 2007 | $65.56 | $66.55 | $65.56 | $66.31 | 456,800 |
December 21 2007 | $64.81 | $65.87 | $64.57 | $65.84 | 2,314,700 |
December 20 2007 | $64.85 | $64.85 | $63.36 | $64.19 | 1,835,200 |
December 19 2007 | $64.92 | $64.92 | $63.78 | $64.51 | 2,375,900 |
December 18 2007 | $65.24 | $65.68 | $64.06 | $64.47 | 2,604,000 |
December 17 2007 | $65.42 | $65.99 | $64.82 | $64.90 | 2,100,100 |
December 14 2007 | $64.66 | $66.22 | $64.54 | $65.84 | 1,957,600 |
December 13 2007 | $64.20 | $65.42 | $64.20 | $65.13 | 1,717,300 |
December 12 2007 | $64.36 | $65.37 | $63.95 | $64.54 | 3,086,500 |
December 11 2007 | $66.02 | $66.44 | $64.08 | $64.22 | 1,833,500 |
December 10 2007 | $66.47 | $66.47 | $65.44 | $65.98 | 1,250,200 |
December 07 2007 | $65.76 | $66.36 | $65.40 | $66.15 | 1,457,000 |
December 06 2007 | $65.01 | $65.86 | $64.23 | $65.77 | 2,072,300 |
December 05 2007 | $65.50 | $66.30 | $64.84 | $65.04 | 1,886,000 |
December 04 2007 | $65.16 | $65.97 | $64.93 | $65.03 | 2,065,200 |
December 03 2007 | $66.41 | $66.70 | $65.41 | $65.42 | 2,252,500 |
November 30 2007 | $67.41 | $67.64 | $65.63 | $65.95 | 2,282,900 |
November 29 2007 | $65.94 | $67.30 | $65.50 | $66.74 | 2,075,700 |
November 28 2007 | $64.87 | $66.23 | $64.12 | $66.03 | 2,461,700 |
November 27 2007 | $64.42 | $65.18 | $63.65 | $64.26 | 2,871,300 |
November 26 2007 | $65.77 | $66.51 | $64.00 | $64.22 | 1,939,400 |
