| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $69.86 | $69.93 | $67.96 | $67.99 | 1,093,274 |
December 28 2007 | $70.90 | $70.90 | $69.21 | $70.16 | 956,397 |
December 27 2007 | $71.59 | $73.62 | $69.13 | $69.48 | 1,477,826 |
December 26 2007 | $68.53 | $71.45 | $68.14 | $71.35 | 1,344,223 |
December 24 2007 | $69.45 | $69.85 | $68.67 | $68.68 | 653,117 |
December 21 2007 | $70.70 | $71.23 | $68.82 | $69.88 | 2,309,267 |
December 20 2007 | $73.28 | $73.95 | $69.36 | $70.57 | 2,307,263 |
December 19 2007 | $67.45 | $72.57 | $67.00 | $71.53 | 2,775,547 |
December 18 2007 | $69.74 | $70.41 | $67.62 | $68.12 | 1,559,417 |
December 17 2007 | $70.72 | $72.25 | $69.12 | $69.28 | 1,730,906 |
December 14 2007 | $70.97 | $72.99 | $70.97 | $71.47 | 1,296,249 |
December 13 2007 | $71.53 | $72.57 | $71.29 | $72.23 | 1,061,866 |
December 12 2007 | $73.20 | $74.44 | $70.69 | $71.62 | 1,984,132 |
December 11 2007 | $75.67 | $76.03 | $72.15 | $72.50 | 1,530,723 |
December 10 2007 | $76.24 | $76.97 | $75.18 | $75.44 | 1,123,822 |
December 07 2007 | $75.12 | $77.00 | $75.12 | $75.55 | 1,070,972 |
December 06 2007 | $73.49 | $75.17 | $72.67 | $75.09 | 1,270,071 |
December 05 2007 | $75.36 | $75.63 | $73.21 | $74.01 | 1,538,408 |
December 04 2007 | $73.16 | $75.65 | $72.15 | $73.97 | 1,769,432 |
December 03 2007 | $76.82 | $76.82 | $72.48 | $73.16 | 2,252,722 |
November 30 2007 | $78.08 | $78.82 | $76.11 | $76.97 | 1,715,297 |
November 29 2007 | $79.77 | $80.34 | $76.71 | $77.03 | 1,850,197 |
November 28 2007 | $78.18 | $81.70 | $77.64 | $79.89 | 2,249,719 |
November 27 2007 | $75.67 | $76.25 | $74.19 | $75.55 | 2,378,728 |
November 26 2007 | $78.86 | $78.90 | $75.21 | $75.55 | 1,755,308 |
