| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $68.46 | $68.74 | $67.91 | $68.24 | 369,100 |
December 28 2007 | $68.94 | $69.21 | $68.48 | $68.52 | 336,100 |
December 27 2007 | $69.97 | $70.14 | $68.95 | $69.11 | 480,300 |
December 26 2007 | $69.57 | $70.00 | $69.19 | $69.98 | 449,800 |
December 24 2007 | $68.76 | $69.10 | $68.57 | $68.94 | 123,500 |
December 21 2007 | $68.26 | $69.07 | $68.10 | $69.03 | 374,100 |
December 20 2007 | $67.50 | $68.13 | $67.50 | $68.04 | 393,200 |
December 19 2007 | $67.85 | $68.55 | $67.52 | $67.86 | 461,500 |
December 18 2007 | $67.97 | $68.63 | $67.36 | $68.32 | 448,500 |
December 17 2007 | $68.13 | $68.72 | $67.52 | $67.61 | 450,000 |
December 14 2007 | $70.41 | $70.41 | $68.14 | $68.33 | 1,013,800 |
December 13 2007 | $71.35 | $71.43 | $70.51 | $70.98 | 437,800 |
December 12 2007 | $72.50 | $73.91 | $71.77 | $72.32 | 520,600 |
December 11 2007 | $73.80 | $73.80 | $71.28 | $71.33 | 584,300 |
December 10 2007 | $73.01 | $74.04 | $73.01 | $73.88 | 530,700 |
December 07 2007 | $73.44 | $73.64 | $73.18 | $73.41 | 325,700 |
December 06 2007 | $71.56 | $72.99 | $71.56 | $72.90 | 290,600 |
December 05 2007 | $71.28 | $72.54 | $71.28 | $72.20 | 402,000 |
December 04 2007 | $70.71 | $71.33 | $70.71 | $71.17 | 291,500 |
December 03 2007 | $71.99 | $72.51 | $71.10 | $71.30 | 402,500 |
November 30 2007 | $72.43 | $73.12 | $71.96 | $72.28 | 458,800 |
November 29 2007 | $71.99 | $72.66 | $71.98 | $72.41 | 396,000 |
November 28 2007 | $71.06 | $72.44 | $70.96 | $72.10 | 514,400 |
November 27 2007 | $71.99 | $72.44 | $71.01 | $72.06 | 1,165,000 |
November 26 2007 | $69.68 | $71.12 | $69.68 | $69.71 | 421,800 |
