| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.56 | $27.70 | $26.66 | $26.73 | 637,940 |
December 28 2007 | $27.23 | $27.74 | $27.15 | $27.56 | 774,934 |
December 27 2007 | $27.77 | $27.82 | $26.77 | $27.31 | 1,222,755 |
December 26 2007 | $27.81 | $27.94 | $27.29 | $27.90 | 473,300 |
December 24 2007 | $26.99 | $27.50 | $26.98 | $27.49 | 718,610 |
December 21 2007 | $25.20 | $26.73 | $25.19 | $26.67 | 1,936,340 |
December 20 2007 | $25.21 | $25.83 | $24.85 | $25.30 | 1,086,398 |
December 19 2007 | $25.65 | $25.65 | $24.73 | $25.11 | 935,586 |
December 18 2007 | $25.44 | $25.44 | $24.48 | $25.00 | 1,153,149 |
December 17 2007 | $25.74 | $25.96 | $24.74 | $24.90 | 1,226,274 |
December 14 2007 | $26.18 | $26.37 | $25.29 | $25.99 | 989,300 |
December 13 2007 | $27.62 | $27.62 | $25.90 | $26.27 | 1,155,035 |
December 12 2007 | $28.10 | $28.29 | $27.28 | $27.69 | 1,007,900 |
December 11 2007 | $28.87 | $28.94 | $27.31 | $27.40 | 856,550 |
December 10 2007 | $29.49 | $29.49 | $28.77 | $28.89 | 744,950 |
December 07 2007 | $28.07 | $29.42 | $28.07 | $28.71 | 1,264,737 |
December 06 2007 | $26.62 | $27.93 | $26.03 | $27.76 | 1,176,550 |
December 05 2007 | $26.35 | $26.77 | $26.20 | $26.44 | 1,131,773 |
December 04 2007 | $27.17 | $27.17 | $26.02 | $26.17 | 1,182,550 |
December 03 2007 | $27.88 | $28.08 | $26.80 | $27.65 | 1,111,611 |
November 30 2007 | $26.72 | $28.27 | $26.72 | $28.18 | 1,684,635 |
November 29 2007 | $26.47 | $26.57 | $25.74 | $26.46 | 1,331,417 |
November 28 2007 | $26.44 | $27.07 | $25.72 | $26.83 | 1,932,202 |
November 27 2007 | $26.17 | $26.17 | $24.91 | $25.77 | 2,277,889 |
November 26 2007 | $28.36 | $28.36 | $26.43 | $26.55 | 1,610,020 |
