| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $763.27 | $771.63 | $755.38 | $765.33 | 549,775 |
October 30 2007 | $765.08 | $772.12 | $760.36 | $761.57 | 440,545 |
October 29 2007 | $753.69 | $769.33 | $753.57 | $766.30 | 674,950 |
October 26 2007 | $763.14 | $769.45 | $733.68 | $753.57 | 1,134,690 |
October 25 2007 | $774.06 | $778.30 | $708.82 | $749.20 | 3,216,220 |
October 24 2007 | $776.60 | $779.03 | $755.38 | $774.06 | 852,345 |
October 23 2007 | $777.69 | $780.73 | $769.33 | $779.27 | 601,360 |
October 22 2007 | $757.93 | $775.15 | $757.93 | $770.42 | 684,930 |
October 19 2007 | $784.73 | $788.85 | $766.54 | $767.15 | 950,765 |
October 18 2007 | $794.79 | $796.73 | $784.48 | $786.67 | 598,955 |
October 17 2007 | $806.31 | $808.01 | $784.61 | $797.82 | 891,125 |
October 16 2007 | $805.10 | $806.07 | $798.43 | $803.16 | 569,090 |
October 15 2007 | $825.35 | $826.92 | $805.22 | $809.83 | 657,185 |
October 12 2007 | $826.07 | $827.65 | $823.04 | $825.59 | 577,085 |
October 11 2007 | $833.71 | $833.71 | $822.68 | $826.07 | 635,560 |
October 10 2007 | $847.53 | $847.66 | $818.92 | $830.92 | 720,465 |
October 09 2007 | $842.08 | $850.32 | $838.08 | $850.08 | 451,655 |
October 08 2007 | $838.32 | $844.50 | $836.62 | $841.11 | 284,055 |
October 05 2007 | $839.90 | $846.69 | $836.74 | $841.35 | 548,795 |
October 04 2007 | $836.62 | $839.65 | $832.50 | $835.65 | 382,945 |
October 03 2007 | $832.01 | $838.93 | $830.44 | $835.53 | 400,020 |
October 02 2007 | $830.56 | $836.62 | $829.47 | $836.02 | 516,055 |
October 01 2007 | $818.19 | $833.59 | $815.89 | $831.65 | 566,565 |