| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $155.58 | $159.41 | $154.05 | $158.13 | 5,834,300 |
December 28 2007 | $157.69 | $157.92 | $155.74 | $155.84 | 4,209,500 |
December 27 2007 | $158.00 | $160.15 | $155.85 | $155.85 | 5,304,600 |
December 26 2007 | $157.42 | $159.83 | $155.55 | $159.33 | 4,290,500 |
December 24 2007 | $155.15 | $158.05 | $154.93 | $157.59 | 3,419,400 |
December 21 2007 | $151.36 | $154.60 | $150.75 | $154.12 | 10,853,800 |
December 20 2007 | $151.52 | $152.00 | $147.54 | $149.02 | 10,108,000 |
December 19 2007 | $149.03 | $151.55 | $147.53 | $150.12 | 11,895,100 |
December 18 2007 | $154.27 | $154.80 | $144.78 | $148.17 | 30,016,700 |
December 17 2007 | $154.24 | $155.74 | $152.21 | $153.41 | 13,323,900 |
December 14 2007 | $153.49 | $158.24 | $152.72 | $154.91 | 10,348,500 |
December 13 2007 | $154.30 | $157.53 | $150.69 | $153.30 | 17,143,300 |
December 12 2007 | $159.60 | $162.39 | $153.31 | $156.31 | 18,041,100 |
December 11 2007 | $164.79 | $167.24 | $154.92 | $155.26 | 12,783,500 |
December 10 2007 | $161.17 | $164.94 | $160.30 | $164.86 | 8,412,400 |
December 07 2007 | $163.98 | $164.74 | $159.58 | $160.22 | 7,797,700 |
December 06 2007 | $157.72 | $164.23 | $157.57 | $163.61 | 9,987,100 |
December 05 2007 | $161.37 | $161.77 | $157.52 | $160.49 | 12,954,700 |
December 04 2007 | $162.55 | $164.31 | $158.25 | $158.25 | 10,734,100 |
December 03 2007 | $166.24 | $168.64 | $164.41 | $166.83 | 6,800,300 |
November 30 2007 | $171.07 | $172.22 | $165.27 | $166.65 | 11,878,600 |
November 29 2007 | $166.19 | $167.88 | $163.61 | $164.99 | 9,774,200 |
November 28 2007 | $159.99 | $167.55 | $159.62 | $167.30 | 15,710,600 |
November 27 2007 | $154.41 | $157.34 | $151.61 | $156.86 | 11,946,400 |
November 26 2007 | $157.83 | $159.89 | $151.05 | $152.54 | 9,815,200 |