| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $116.86 | $116.86 | $115.79 | $116.14 | 5,035,308 |
December 28 2007 | $117.01 | $117.73 | $116.10 | $116.98 | 4,746,437 |
December 27 2007 | $117.17 | $117.61 | $116.26 | $116.51 | 4,876,350 |
December 26 2007 | $117.20 | $118.08 | $117.17 | $117.64 | 4,517,242 |
December 24 2007 | $117.17 | $118.33 | $116.39 | $117.58 | 3,540,182 |
December 21 2007 | $115.01 | $117.80 | $114.82 | $116.35 | 15,856,253 |
December 20 2007 | $114.66 | $114.82 | $113.47 | $114.41 | 7,023,962 |
December 19 2007 | $114.25 | $115.00 | $112.82 | $113.60 | 8,352,117 |
December 18 2007 | $113.94 | $114.72 | $112.57 | $114.31 | 8,809,463 |
December 17 2007 | $114.37 | $114.62 | $112.70 | $113.32 | 8,424,064 |
December 14 2007 | $116.42 | $116.52 | $114.53 | $114.65 | 8,729,921 |
December 13 2007 | $114.93 | $117.39 | $114.16 | $116.74 | 7,509,039 |
December 12 2007 | $117.88 | $118.47 | $114.47 | $115.71 | 10,717,052 |
December 11 2007 | $116.18 | $117.88 | $112.29 | $115.03 | 13,884,501 |
December 10 2007 | $115.74 | $116.46 | $115.09 | $116.21 | 9,335,166 |
December 07 2007 | $115.71 | $116.49 | $114.78 | $115.65 | 6,802,363 |
December 06 2007 | $114.00 | $115.83 | $113.50 | $115.74 | 7,422,945 |
December 05 2007 | $113.69 | $114.44 | $112.57 | $114.03 | 12,024,028 |
December 04 2007 | $114.06 | $114.37 | $112.04 | $112.60 | 12,270,729 |
December 03 2007 | $118.66 | $118.66 | $113.69 | $114.72 | 14,271,882 |
November 30 2007 | $120.12 | $120.12 | $116.95 | $118.94 | 11,309,193 |
November 29 2007 | $118.94 | $119.03 | $117.42 | $118.47 | 7,452,220 |
November 28 2007 | $117.08 | $120.09 | $116.67 | $119.47 | 10,838,806 |
November 27 2007 | $114.47 | $117.01 | $114.31 | $116.33 | 9,272,902 |
November 26 2007 | $117.26 | $117.26 | $113.44 | $114.10 | 8,761,972 |
