| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $122.05 | $124.51 | $118.63 | $124.51 | 17,463,221 |
October 30 2007 | $121.16 | $122.79 | $120.56 | $121.20 | 13,955,920 |
October 29 2007 | $121.61 | $123.00 | $118.88 | $122.06 | 16,213,150 |
October 26 2007 | $121.26 | $121.64 | $116.80 | $119.81 | 21,475,580 |
October 25 2007 | $124.75 | $125.26 | $118.03 | $118.94 | 24,574,490 |
October 24 2007 | $124.31 | $127.38 | $118.77 | $123.90 | 39,220,980 |
October 23 2007 | $116.04 | $128.36 | $114.00 | $124.53 | 45,804,961 |
October 22 2007 | $112.17 | $115.01 | $110.73 | $113.38 | 19,121,939 |
October 19 2007 | $117.33 | $117.48 | $113.71 | $114.97 | 23,267,721 |
October 18 2007 | $113.46 | $117.92 | $113.00 | $117.11 | 18,720,461 |
October 17 2007 | $114.62 | $114.62 | $110.11 | $114.23 | 21,844,760 |
October 16 2007 | $107.23 | $110.90 | $106.64 | $110.09 | 17,170,660 |
October 15 2007 | $114.22 | $114.90 | $108.22 | $109.71 | 20,824,900 |
October 12 2007 | $111.46 | $114.09 | $109.87 | $113.91 | 20,466,131 |
October 11 2007 | $118.52 | $118.74 | $105.02 | $111.00 | 37,486,660 |
October 10 2007 | $115.59 | $117.78 | $113.75 | $116.88 | 22,179,990 |
October 09 2007 | $118.59 | $118.80 | $114.26 | $115.52 | 23,601,730 |
October 08 2007 | $118.17 | $118.77 | $114.51 | $117.65 | 31,784,430 |
October 05 2007 | $107.66 | $114.76 | $107.48 | $113.37 | 65,240,078 |
October 04 2007 | $98.46 | $100.79 | $96.77 | $100.54 | 39,013,500 |
October 03 2007 | $96.20 | $98.60 | $95.38 | $96.28 | 18,539,160 |
October 02 2007 | $97.91 | $98.15 | $95.02 | $96.26 | 18,220,699 |
October 01 2007 | $98.02 | $100.01 | $96.51 | $98.66 | 18,349,199 |