| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $697.39 | $713.11 | $690.26 | $704.77 | 578,775 |
December 28 2007 | $704.28 | $710.81 | $692.44 | $700.41 | 424,535 |
December 27 2007 | $711.90 | $716.73 | $698.72 | $701.26 | 469,915 |
December 26 2007 | $725.07 | $725.80 | $714.07 | $719.51 | 503,135 |
December 24 2007 | $708.39 | $725.32 | $705.25 | $725.07 | 453,860 |
December 21 2007 | $694.37 | $706.46 | $690.02 | $705.13 | 1,127,020 |
December 20 2007 | $690.86 | $698.12 | $676.72 | $685.91 | 778,735 |
December 19 2007 | $684.94 | $707.30 | $684.22 | $687.72 | 1,191,390 |
December 18 2007 | $675.75 | $686.87 | $660.52 | $685.42 | 942,435 |
December 17 2007 | $673.34 | $686.87 | $663.06 | $664.99 | 891,365 |
December 14 2007 | $680.83 | $689.53 | $667.29 | $672.73 | 1,058,405 |
December 13 2007 | $691.59 | $695.94 | $673.58 | $689.65 | 935,765 |
December 12 2007 | $735.35 | $740.06 | $686.87 | $703.68 | 1,215,070 |
December 11 2007 | $743.21 | $752.39 | $710.81 | $716.25 | 1,088,130 |
December 10 2007 | $746.71 | $750.34 | $734.62 | $743.57 | 666,515 |
December 07 2007 | $742.24 | $753.12 | $739.58 | $742.84 | 792,980 |
December 06 2007 | $703.80 | $745.63 | $698.36 | $741.64 | 1,166,210 |
December 05 2007 | $694.85 | $717.94 | $692.80 | $702.95 | 1,542,280 |
December 04 2007 | $675.85 | $681.76 | $663.09 | $670.31 | 630,290 |
December 03 2007 | $695.01 | $697.41 | $673.20 | $685.37 | 878,240 |
November 30 2007 | $709.22 | $721.14 | $692.84 | $700.19 | 982,840 |
November 29 2007 | $696.45 | $697.66 | $670.92 | $690.55 | 906,105 |
November 28 2007 | $663.81 | $697.29 | $661.40 | $695.25 | 1,214,640 |
November 27 2007 | $638.39 | $661.52 | $638.39 | $656.34 | 1,044,130 |
November 26 2007 | $643.45 | $645.62 | $628.16 | $633.09 | 1,200,870 |