| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $36.60 | $37.19 | $35.85 | $36.68 | 8,019,200 |
December 28 2007 | $36.98 | $37.27 | $35.87 | $36.75 | 9,002,600 |
December 27 2007 | $37.72 | $37.85 | $36.61 | $36.82 | 10,933,000 |
December 26 2007 | $37.74 | $38.08 | $37.22 | $37.98 | 6,960,200 |
December 24 2007 | $37.22 | $38.25 | $37.06 | $37.96 | 5,522,400 |
December 21 2007 | $35.97 | $37.91 | $35.97 | $37.55 | 31,172,000 |
December 20 2007 | $34.91 | $36.27 | $34.18 | $35.48 | 29,675,600 |
December 19 2007 | $33.72 | $35.48 | $33.08 | $34.59 | 36,264,900 |
December 18 2007 | $33.79 | $34.45 | $32.63 | $33.20 | 24,012,100 |
December 17 2007 | $34.54 | $35.08 | $33.65 | $34.21 | 13,994,200 |
December 14 2007 | $34.19 | $35.32 | $33.81 | $34.74 | 13,465,400 |
December 13 2007 | $34.40 | $34.84 | $32.80 | $34.67 | 20,173,600 |
December 12 2007 | $35.74 | $36.22 | $33.74 | $34.79 | 22,486,200 |
December 11 2007 | $37.62 | $37.91 | $34.50 | $34.50 | 23,332,300 |
December 10 2007 | $36.20 | $37.64 | $35.76 | $37.55 | 16,518,200 |
December 07 2007 | $35.64 | $36.67 | $35.56 | $35.70 | 10,274,600 |
December 06 2007 | $34.12 | $35.67 | $33.99 | $35.62 | 11,061,200 |
December 05 2007 | $35.06 | $35.40 | $34.03 | $34.61 | 10,375,100 |
December 04 2007 | $35.19 | $35.21 | $33.92 | $34.54 | 17,126,100 |
December 03 2007 | $35.77 | $36.44 | $35.41 | $36.10 | 9,360,300 |
November 30 2007 | $37.44 | $38.12 | $36.06 | $36.41 | 17,838,100 |
November 29 2007 | $36.74 | $36.90 | $35.79 | $36.15 | 10,439,700 |
November 28 2007 | $34.74 | $37.03 | $34.67 | $36.95 | 19,738,600 |
November 27 2007 | $33.36 | $34.74 | $33.29 | $34.39 | 15,862,100 |
November 26 2007 | $34.52 | $34.52 | $33.10 | $33.11 | 10,141,800 |
