| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $713.92 | $725.92 | $697.43 | $704.82 | 982,840 |
November 29 2007 | $701.06 | $702.28 | $675.36 | $695.12 | 906,105 |
November 28 2007 | $668.21 | $701.91 | $665.78 | $699.85 | 1,214,640 |
November 27 2007 | $642.62 | $665.90 | $642.62 | $660.69 | 1,044,130 |
November 26 2007 | $647.71 | $649.90 | $632.32 | $637.29 | 1,200,870 |
November 23 2007 | $630.50 | $649.78 | $622.86 | $642.99 | 628,885 |
November 21 2007 | $647.11 | $653.17 | $616.68 | $622.37 | 1,844,825 |
November 20 2007 | $674.51 | $674.51 | $643.35 | $660.08 | 1,272,155 |
November 19 2007 | $677.30 | $679.00 | $661.66 | $671.12 | 1,056,965 |
November 16 2007 | $691.97 | $693.79 | $676.33 | $684.33 | 1,137,305 |
November 15 2007 | $716.22 | $716.22 | $679.24 | $690.52 | 1,112,350 |
November 14 2007 | $727.50 | $729.80 | $706.88 | $720.59 | 1,014,385 |
November 13 2007 | $695.49 | $722.89 | $690.03 | $717.55 | 915,445 |
November 12 2007 | $685.42 | $707.49 | $682.63 | $688.45 | 802,895 |
November 09 2007 | $670.15 | $714.16 | $667.36 | $691.85 | 1,581,775 |
November 08 2007 | $679.60 | $711.86 | $654.63 | $679.00 | 2,073,125 |
November 07 2007 | $733.32 | $743.99 | $694.76 | $702.03 | 1,457,825 |
November 06 2007 | $722.40 | $755.02 | $722.40 | $752.35 | 927,005 |
November 05 2007 | $713.55 | $741.93 | $705.79 | $721.80 | 1,331,870 |
November 02 2007 | $719.49 | $720.22 | $683.48 | $716.83 | 1,884,985 |
November 01 2007 | $751.99 | $751.99 | $717.68 | $718.89 | 1,393,645 |