| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $38.08 | $39.26 | $37.72 | $38.73 | 505,100 |
Week of December 24 2007 | $35.23 | $38.75 | $34.59 | $38.18 | 1,893,991 |
Week of December 17 2007 | $33.54 | $35.31 | $33.05 | $35.31 | 2,149,212 |
Week of December 10 2007 | $37.46 | $37.54 | $33.57 | $33.59 | 2,770,161 |
Week of December 03 2007 | $39.81 | $39.84 | $37.67 | $38.39 | 1,766,425 |
Week of November 26 2007 | $36.50 | $41.55 | $36.14 | $39.96 | 2,311,418 |
Week of November 19 2007 | $36.55 | $36.74 | $34.75 | $36.52 | 1,294,700 |
Week of November 12 2007 | $37.40 | $39.08 | $36.49 | $36.85 | 1,786,150 |
Week of November 05 2007 | $40.32 | $40.80 | $37.38 | $37.51 | 2,584,271 |
Week of October 29 2007 | $44.32 | $44.45 | $40.42 | $40.96 | 1,247,500 |
Week of October 22 2007 | $43.50 | $44.44 | $42.74 | $44.17 | 1,142,400 |
Week of October 15 2007 | $46.14 | $46.28 | $44.02 | $44.24 | 1,557,000 |
Week of October 08 2007 | $47.30 | $47.30 | $45.40 | $46.37 | 1,435,100 |
Week of October 01 2007 | $44.55 | $47.69 | $44.27 | $47.43 | 1,367,700 |
Week of September 24 2007 | $41.77 | $45.15 | $41.14 | $44.84 | 2,121,300 |
Week of September 17 2007 | $41.77 | $42.99 | $40.65 | $42.04 | 2,250,000 |
Week of September 10 2007 | $39.26 | $42.14 | $38.87 | $41.78 | 1,413,300 |
Week of September 03 2007 | $41.13 | $41.62 | $38.79 | $39.16 | 949,000 |
Week of August 27 2007 | $41.42 | $41.53 | $39.80 | $41.16 | 1,442,200 |
Week of August 20 2007 | $38.44 | $42.95 | $38.44 | $41.63 | 1,954,600 |
Week of August 13 2007 | $37.25 | $39.08 | $35.31 | $38.04 | 2,798,600 |
Week of August 06 2007 | $37.26 | $39.12 | $34.84 | $36.33 | 3,240,500 |
Week of July 30 2007 | $38.41 | $39.97 | $37.03 | $37.46 | 1,929,900 |
Week of July 23 2007 | $43.92 | $44.24 | $38.31 | $38.41 | 3,032,800 |
Week of July 16 2007 | $44.71 | $45.09 | $43.16 | $43.97 | 1,056,500 |
