| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $55.25 | $57.49 | $53.73 | $56.00 | 124,646 |
December 28 2007 | $53.94 | $57.06 | $53.94 | $56.28 | 221,967 |
December 27 2007 | $58.12 | $58.12 | $53.62 | $54.08 | 338,735 |
December 26 2007 | $61.60 | $63.33 | $61.10 | $62.84 | 88,618 |
December 24 2007 | $60.85 | $61.70 | $59.97 | $61.60 | 40,339 |
December 21 2007 | $60.36 | $61.88 | $57.27 | $60.21 | 271,669 |
December 20 2007 | $58.12 | $59.68 | $56.71 | $59.61 | 99,548 |
December 19 2007 | $58.48 | $58.66 | $56.88 | $57.63 | 55,394 |
December 18 2007 | $57.84 | $59.08 | $56.71 | $58.55 | 87,834 |
December 17 2007 | $57.95 | $58.76 | $57.02 | $57.02 | 106,457 |
December 14 2007 | $59.79 | $61.17 | $58.05 | $58.19 | 57,992 |
December 13 2007 | $60.68 | $61.14 | $58.58 | $60.46 | 184,309 |
December 12 2007 | $64.11 | $64.79 | $60.68 | $61.38 | 86,019 |
December 11 2007 | $67.35 | $67.42 | $62.09 | $62.27 | 73,810 |
December 10 2007 | $66.22 | $67.67 | $65.34 | $66.96 | 88,164 |
December 07 2007 | $66.11 | $67.74 | $65.48 | $66.18 | 79,296 |
December 06 2007 | $64.53 | $66.33 | $64.28 | $66.11 | 64,901 |
December 05 2007 | $65.90 | $65.90 | $64.21 | $64.53 | 46,753 |
December 04 2007 | $65.23 | $65.48 | $64.00 | $64.77 | 24,108 |
December 03 2007 | $67.14 | $67.35 | $65.55 | $65.58 | 74,615 |
November 30 2007 | $67.35 | $69.60 | $66.25 | $66.85 | 278,021 |
November 29 2007 | $67.00 | $67.49 | $66.04 | $66.85 | 45,845 |
November 28 2007 | $66.25 | $68.30 | $66.08 | $67.07 | 69,871 |
November 27 2007 | $64.17 | $65.80 | $63.86 | $65.44 | 60,611 |
November 26 2007 | $67.81 | $67.95 | $63.36 | $63.86 | 60,302 |
