| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $124.11 | $124.50 | $112.68 | $113.82 | 47,699,473 |
November 29 2007 | $121.17 | $123.74 | $120.54 | $122.08 | 21,145,090 |
November 28 2007 | $118.00 | $121.95 | $117.55 | $121.35 | 27,462,480 |
November 27 2007 | $113.11 | $115.91 | $110.38 | $115.68 | 30,936,990 |
November 26 2007 | $114.92 | $117.57 | $111.10 | $111.54 | 30,413,391 |
November 23 2007 | $113.05 | $117.00 | $111.73 | $113.85 | 10,946,000 |
November 21 2007 | $107.36 | $113.99 | $106.12 | $111.02 | 32,037,301 |
November 20 2007 | $109.81 | $115.50 | $106.03 | $110.00 | 45,590,781 |
November 19 2007 | $106.30 | $109.74 | $104.09 | $108.21 | 36,414,078 |
November 16 2007 | $104.15 | $108.15 | $96.80 | $107.57 | 57,309,602 |
November 15 2007 | $108.55 | $110.49 | $100.50 | $103.01 | 46,632,887 |
November 14 2007 | $118.24 | $118.34 | $109.12 | $109.95 | 33,227,461 |
November 13 2007 | $107.52 | $112.89 | $105.61 | $112.55 | 45,001,922 |
November 12 2007 | $111.67 | $113.67 | $100.01 | $102.60 | 50,428,551 |
November 09 2007 | $118.44 | $120.16 | $111.76 | $113.22 | 45,123,289 |
November 08 2007 | $133.01 | $133.48 | $115.88 | $124.48 | 50,284,539 |
November 07 2007 | $131.95 | $137.01 | $131.80 | $133.03 | 31,325,330 |
November 06 2007 | $131.62 | $131.90 | $128.60 | $131.04 | 21,222,551 |
November 05 2007 | $125.47 | $131.47 | $124.91 | $127.97 | 25,291,680 |
November 02 2007 | $124.15 | $127.16 | $122.55 | $126.95 | 21,058,039 |
November 01 2007 | $122.64 | $125.14 | $121.34 | $122.08 | 15,491,150 |