| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $21.69 | $21.74 | $21.42 | $21.57 | 5,778,840 |
December 28 2007 | $22.01 | $22.05 | $21.73 | $21.76 | 9,013,488 |
December 27 2007 | $22.12 | $22.13 | $21.64 | $21.74 | 10,579,300 |
December 26 2007 | $21.57 | $21.81 | $21.35 | $21.81 | 5,725,203 |
December 24 2007 | $21.86 | $21.88 | $21.57 | $21.63 | 3,456,737 |
December 21 2007 | $21.62 | $21.89 | $21.57 | $21.65 | 14,610,900 |
December 20 2007 | $20.77 | $21.30 | $20.77 | $21.15 | 15,859,200 |
December 19 2007 | $20.49 | $20.74 | $20.35 | $20.52 | 10,639,630 |
December 18 2007 | $20.40 | $20.59 | $19.89 | $20.49 | 13,258,070 |
December 17 2007 | $20.73 | $20.78 | $20.29 | $20.35 | 13,184,620 |
December 14 2007 | $21.21 | $21.52 | $21.14 | $21.22 | 9,084,813 |
December 13 2007 | $21.83 | $21.99 | $21.42 | $21.80 | 10,038,570 |
December 12 2007 | $22.52 | $22.58 | $22.12 | $22.22 | 10,757,810 |
December 11 2007 | $22.62 | $22.66 | $21.78 | $21.92 | 8,760,332 |
December 10 2007 | $22.46 | $22.64 | $22.36 | $22.46 | 6,041,532 |
December 07 2007 | $22.16 | $22.28 | $21.91 | $22.19 | 9,990,078 |
December 06 2007 | $21.96 | $21.98 | $21.54 | $21.91 | 14,730,690 |
December 05 2007 | $21.96 | $22.32 | $21.74 | $21.86 | 14,581,370 |
December 04 2007 | $21.97 | $21.99 | $21.67 | $21.87 | 18,655,311 |
December 03 2007 | $22.48 | $22.80 | $22.44 | $22.61 | 12,139,980 |
November 30 2007 | $22.69 | $22.75 | $22.00 | $22.10 | 11,160,990 |
November 29 2007 | $22.23 | $22.61 | $22.20 | $22.48 | 9,305,536 |
November 28 2007 | $21.92 | $22.64 | $21.92 | $22.51 | 13,392,980 |
November 27 2007 | $21.33 | $21.45 | $21.02 | $21.45 | 12,340,510 |
November 26 2007 | $22.07 | $22.16 | $21.44 | $21.45 | 9,182,463 |
