| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $205.60 | $209.48 | $203.20 | $207.72 | 6,542,020 |
December 28 2007 | $210.12 | $210.54 | $204.83 | $206.66 | 5,748,350 |
December 27 2007 | $209.69 | $212.09 | $208.00 | $208.57 | 6,152,790 |
December 26 2007 | $217.31 | $218.37 | $213.50 | $214.85 | 4,065,330 |
December 24 2007 | $213.86 | $219.71 | $213.79 | $218.58 | 3,172,470 |
December 21 2007 | $213.86 | $215.34 | $211.60 | $213.36 | 8,559,110 |
December 20 2007 | $214.85 | $214.85 | $207.01 | $210.89 | 9,249,920 |
December 19 2007 | $215.34 | $219.50 | $212.09 | $213.15 | 7,530,330 |
December 18 2007 | $220.28 | $221.41 | $211.11 | $214.35 | 8,157,850 |
December 17 2007 | $212.94 | $220.98 | $212.45 | $217.10 | 8,684,030 |
December 14 2007 | $216.19 | $226.13 | $213.58 | $216.61 | 10,543,370 |
December 13 2007 | $219.43 | $220.98 | $213.58 | $218.80 | 9,543,220 |
December 12 2007 | $239.40 | $240.60 | $215.90 | $222.04 | 17,796,660 |
December 11 2007 | $246.17 | $248.99 | $233.75 | $234.46 | 8,569,740 |
December 10 2007 | $243.00 | $248.57 | $242.36 | $245.33 | 5,731,210 |
December 07 2007 | $243.28 | $244.27 | $236.72 | $242.08 | 5,342,370 |
December 06 2007 | $236.72 | $242.86 | $236.72 | $242.36 | 5,486,960 |
December 05 2007 | $231.57 | $238.13 | $230.86 | $237.71 | 6,632,750 |
December 04 2007 | $229.73 | $233.33 | $225.78 | $229.66 | 6,470,550 |
December 03 2007 | $234.95 | $235.31 | $230.79 | $233.26 | 5,565,540 |
November 30 2007 | $240.25 | $242.01 | $232.84 | $234.95 | 9,452,690 |
November 29 2007 | $227.90 | $229.03 | $224.37 | $227.83 | 7,092,070 |
November 28 2007 | $218.87 | $231.92 | $218.87 | $227.83 | 13,887,420 |
November 27 2007 | $217.39 | $218.37 | $208.85 | $213.93 | 19,314,170 |
November 26 2007 | $222.96 | $224.16 | $209.91 | $216.61 | 11,085,750 |
