| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.93 | $26.00 | $25.66 | $25.72 | 35,229,700 |
December 28 2007 | $26.08 | $26.17 | $25.77 | $26.09 | 33,447,200 |
December 27 2007 | $26.26 | $26.40 | $25.96 | $25.98 | 33,311,100 |
December 26 2007 | $26.30 | $26.47 | $26.19 | $26.45 | 30,252,400 |
December 24 2007 | $26.10 | $26.53 | $26.04 | $26.43 | 29,622,600 |
December 21 2007 | $25.93 | $26.05 | $25.83 | $26.05 | 83,240,500 |
December 20 2007 | $25.49 | $25.85 | $25.34 | $25.66 | 59,345,000 |
December 19 2007 | $25.06 | $25.38 | $24.84 | $25.13 | 58,469,100 |
December 18 2007 | $25.02 | $25.28 | $24.71 | $25.10 | 52,791,800 |
December 17 2007 | $25.31 | $25.38 | $24.82 | $24.84 | 58,121,200 |
December 14 2007 | $25.32 | $25.89 | $25.29 | $25.51 | 71,126,200 |
December 13 2007 | $24.91 | $25.61 | $24.76 | $25.44 | 73,913,200 |
December 12 2007 | $25.00 | $25.35 | $24.51 | $24.90 | 63,345,400 |
December 11 2007 | $25.09 | $25.28 | $24.51 | $24.63 | 55,070,700 |
December 10 2007 | $25.02 | $25.25 | $24.90 | $25.11 | 36,083,500 |
December 07 2007 | $25.00 | $25.07 | $24.72 | $24.94 | 40,771,000 |
December 06 2007 | $24.75 | $25.00 | $24.47 | $24.96 | 49,209,700 |
December 05 2007 | $23.94 | $24.94 | $23.86 | $24.67 | 84,894,700 |
December 04 2007 | $23.65 | $24.01 | $23.57 | $23.67 | 54,801,500 |
December 03 2007 | $24.20 | $24.30 | $23.61 | $23.78 | 61,770,600 |
November 30 2007 | $24.50 | $24.65 | $23.98 | $24.27 | 71,027,800 |
November 29 2007 | $24.26 | $24.51 | $24.06 | $24.27 | 53,633,600 |
November 28 2007 | $24.11 | $24.48 | $23.77 | $24.34 | 88,585,000 |
November 27 2007 | $24.03 | $24.27 | $23.61 | $23.88 | 84,178,400 |
November 26 2007 | $24.63 | $24.83 | $23.79 | $23.82 | 80,335,000 |
