| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $26.65 | $26.72 | $25.93 | $26.03 | 5,529,925 |
Week of December 24 2007 | $26.20 | $26.98 | $26.10 | $26.68 | 17,811,232 |
Week of December 17 2007 | $24.79 | $26.30 | $24.17 | $26.27 | 41,616,094 |
Week of December 10 2007 | $25.36 | $25.92 | $24.82 | $24.95 | 41,252,305 |
Week of December 03 2007 | $23.75 | $25.62 | $23.75 | $25.33 | 42,050,797 |
Week of November 26 2007 | $24.06 | $24.21 | $22.24 | $23.91 | 52,887,007 |
Week of November 19 2007 | $24.49 | $24.94 | $23.79 | $24.11 | 32,975,524 |
Week of November 12 2007 | $25.31 | $25.31 | $22.95 | $24.50 | 59,020,284 |
Week of November 05 2007 | $25.13 | $26.73 | $24.77 | $25.42 | 53,055,491 |
Week of October 29 2007 | $26.28 | $26.30 | $24.34 | $25.42 | 51,095,055 |
Week of October 22 2007 | $24.35 | $26.44 | $24.19 | $25.87 | 51,089,857 |
Week of October 15 2007 | $25.26 | $25.64 | $24.37 | $24.75 | 73,654,150 |
Week of October 08 2007 | $24.84 | $25.56 | $24.24 | $24.85 | 48,053,814 |
Week of October 01 2007 | $24.29 | $25.09 | $23.58 | $24.90 | 42,120,368 |
Week of September 24 2007 | $24.78 | $24.91 | $23.93 | $24.29 | 41,168,986 |
Week of September 17 2007 | $23.70 | $25.37 | $23.64 | $24.81 | 58,429,841 |
Week of September 10 2007 | $23.09 | $23.96 | $22.15 | $23.81 | 64,891,702 |
Week of September 03 2007 | $23.03 | $24.49 | $22.98 | $23.22 | 48,762,280 |
Week of August 27 2007 | $22.79 | $23.26 | $21.51 | $22.95 | 46,079,297 |
Week of August 20 2007 | $22.40 | $22.94 | $21.57 | $22.89 | 65,470,578 |
Week of August 13 2007 | $22.67 | $23.32 | $20.34 | $22.76 | 70,206,538 |
Week of August 06 2007 | $21.33 | $22.56 | $19.92 | $21.99 | 99,040,067 |
Week of July 30 2007 | $23.55 | $24.72 | $21.06 | $21.12 | 85,403,522 |
Week of July 23 2007 | $26.34 | $26.34 | $22.72 | $23.39 | 61,464,710 |
Week of July 16 2007 | $27.56 | $27.65 | $25.82 | $25.98 | 52,402,682 |
