| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $115.82 | $118.57 | $112.57 | $113.62 | 817,942 |
December 28 2007 | $115.43 | $119.27 | $115.43 | $116.74 | 827,114 |
December 27 2007 | $116.80 | $118.19 | $114.76 | $115.36 | 559,313 |
December 26 2007 | $116.55 | $117.61 | $114.14 | $116.95 | 376,287 |
December 24 2007 | $113.89 | $116.88 | $113.27 | $116.54 | 361,543 |
December 21 2007 | $117.19 | $117.19 | $113.27 | $113.90 | 1,062,271 |
December 20 2007 | $108.81 | $115.34 | $108.81 | $114.97 | 749,632 |
December 19 2007 | $113.02 | $116.12 | $112.03 | $113.13 | 876,204 |
December 18 2007 | $109.02 | $113.26 | $108.81 | $112.63 | 1,236,870 |
December 17 2007 | $111.30 | $112.35 | $103.52 | $108.13 | 2,725,654 |
December 14 2007 | $112.82 | $119.20 | $112.40 | $115.90 | 2,042,630 |
December 13 2007 | $108.98 | $115.39 | $107.82 | $114.53 | 1,198,474 |
December 12 2007 | $112.32 | $113.76 | $109.36 | $110.70 | 1,331,629 |
December 11 2007 | $114.44 | $116.65 | $108.96 | $109.05 | 1,058,726 |
December 10 2007 | $116.05 | $117.86 | $113.01 | $114.27 | 977,983 |
December 07 2007 | $117.46 | $117.95 | $115.54 | $116.64 | 794,225 |
December 06 2007 | $117.86 | $118.70 | $115.21 | $117.36 | 1,968,133 |
December 05 2007 | $116.52 | $119.36 | $115.73 | $118.44 | 1,915,842 |
December 04 2007 | $113.94 | $114.12 | $111.78 | $114.12 | 1,207,006 |
December 03 2007 | $113.27 | $114.98 | $110.81 | $113.35 | 1,883,125 |
November 30 2007 | $111.77 | $113.00 | $109.18 | $112.57 | 1,434,561 |
November 29 2007 | $111.23 | $114.88 | $107.05 | $108.98 | 1,899,426 |
November 28 2007 | $108.44 | $112.69 | $107.83 | $111.77 | 1,657,573 |
November 27 2007 | $105.88 | $107.42 | $103.12 | $105.96 | 1,012,935 |
November 26 2007 | $107.43 | $111.28 | $102.65 | $103.12 | 1,428,705 |
