| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $117.93 | $120.36 | $117.93 | $119.91 | 578,500 |
December 28 2007 | $121.45 | $121.50 | $118.36 | $118.85 | 441,600 |
December 27 2007 | $121.26 | $121.99 | $120.12 | $120.28 | 362,000 |
December 26 2007 | $123.50 | $123.53 | $120.58 | $121.70 | 336,800 |
December 24 2007 | $122.39 | $124.14 | $121.83 | $124.02 | 144,700 |
December 21 2007 | $124.25 | $124.45 | $121.60 | $122.39 | 654,900 |
December 20 2007 | $123.07 | $124.28 | $121.15 | $122.90 | 568,093 |
December 19 2007 | $120.56 | $123.12 | $119.50 | $123.00 | 975,111 |
December 18 2007 | $120.52 | $122.25 | $119.02 | $120.30 | 639,229 |
December 17 2007 | $119.75 | $121.63 | $119.75 | $119.89 | 802,842 |
December 14 2007 | $120.74 | $122.67 | $119.75 | $120.07 | 995,714 |
December 13 2007 | $123.33 | $124.59 | $120.38 | $120.58 | 1,370,899 |
December 12 2007 | $130.62 | $130.62 | $123.55 | $124.19 | 1,183,413 |
December 11 2007 | $130.52 | $132.38 | $126.92 | $127.50 | 1,532,800 |
December 10 2007 | $129.97 | $132.44 | $129.30 | $132.17 | 761,062 |
December 07 2007 | $129.59 | $130.97 | $128.60 | $129.87 | 745,714 |
December 06 2007 | $125.67 | $128.43 | $125.67 | $128.19 | 826,495 |
December 05 2007 | $129.73 | $130.26 | $124.50 | $126.22 | 1,742,692 |
December 04 2007 | $116.62 | $128.80 | $116.62 | $128.80 | 4,187,200 |
December 03 2007 | $111.25 | $111.51 | $107.52 | $107.87 | 910,800 |
November 30 2007 | $111.20 | $113.16 | $110.92 | $111.63 | 2,162,991 |
November 29 2007 | $108.20 | $110.70 | $107.63 | $109.38 | 755,592 |
November 28 2007 | $105.63 | $109.29 | $105.24 | $108.77 | 759,149 |
November 27 2007 | $103.40 | $106.09 | $103.40 | $105.03 | 801,300 |
November 26 2007 | $107.03 | $107.03 | $103.43 | $103.43 | 635,121 |