| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $706.68 | $722.60 | $699.45 | $714.15 | 578,775 |
December 28 2007 | $713.66 | $720.27 | $701.65 | $709.74 | 424,535 |
December 27 2007 | $721.38 | $726.28 | $708.02 | $710.60 | 469,915 |
December 26 2007 | $734.73 | $735.46 | $723.58 | $729.09 | 503,135 |
December 24 2007 | $717.82 | $734.97 | $714.64 | $734.73 | 453,860 |
December 21 2007 | $703.61 | $715.86 | $699.20 | $714.52 | 1,127,020 |
December 20 2007 | $700.06 | $707.41 | $685.73 | $695.04 | 778,735 |
December 19 2007 | $694.06 | $716.72 | $693.32 | $696.88 | 1,191,390 |
December 18 2007 | $684.75 | $696.02 | $669.32 | $694.55 | 942,435 |
December 17 2007 | $682.30 | $696.02 | $671.89 | $673.85 | 891,365 |
December 14 2007 | $689.89 | $698.71 | $676.18 | $681.69 | 1,058,405 |
December 13 2007 | $700.80 | $705.21 | $682.54 | $698.84 | 935,765 |
December 12 2007 | $745.14 | $749.92 | $696.02 | $713.05 | 1,215,070 |
December 11 2007 | $753.10 | $762.41 | $720.27 | $725.79 | 1,088,130 |
December 10 2007 | $756.65 | $760.33 | $744.41 | $753.47 | 666,515 |
December 07 2007 | $752.12 | $763.15 | $749.43 | $752.73 | 792,980 |
December 06 2007 | $713.17 | $755.55 | $707.66 | $751.51 | 1,166,210 |
December 05 2007 | $704.10 | $727.50 | $702.02 | $712.31 | 1,542,280 |
December 04 2007 | $684.85 | $690.83 | $671.91 | $679.24 | 630,290 |
December 03 2007 | $704.26 | $706.70 | $682.17 | $694.49 | 878,240 |
November 30 2007 | $718.66 | $730.74 | $702.06 | $709.51 | 982,840 |
November 29 2007 | $705.72 | $706.94 | $679.85 | $699.74 | 906,105 |
November 28 2007 | $672.65 | $706.58 | $670.21 | $704.50 | 1,214,640 |
November 27 2007 | $646.89 | $670.33 | $646.89 | $665.08 | 1,044,130 |
November 26 2007 | $652.02 | $654.22 | $636.52 | $641.52 | 1,200,870 |
