| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $157.18 | $161.04 | $155.62 | $159.75 | 5,834,300 |
December 28 2007 | $159.30 | $159.54 | $157.34 | $157.44 | 4,209,500 |
December 27 2007 | $159.62 | $161.79 | $157.44 | $157.44 | 5,304,600 |
December 26 2007 | $159.03 | $161.47 | $157.15 | $160.97 | 4,290,500 |
December 24 2007 | $156.74 | $159.67 | $156.52 | $159.21 | 3,419,400 |
December 21 2007 | $152.91 | $156.18 | $152.30 | $155.70 | 10,853,800 |
December 20 2007 | $153.07 | $153.56 | $149.05 | $150.55 | 10,108,000 |
December 19 2007 | $150.56 | $153.10 | $149.04 | $151.66 | 11,895,100 |
December 18 2007 | $155.85 | $156.39 | $146.26 | $149.69 | 30,016,700 |
December 17 2007 | $155.82 | $157.34 | $153.77 | $154.98 | 13,323,900 |
December 14 2007 | $155.06 | $159.86 | $154.29 | $156.49 | 10,348,500 |
December 13 2007 | $155.88 | $159.15 | $152.24 | $154.87 | 17,143,300 |
December 12 2007 | $161.23 | $164.06 | $154.88 | $157.91 | 18,041,100 |
December 11 2007 | $166.48 | $168.96 | $156.51 | $156.85 | 12,783,500 |
December 10 2007 | $162.82 | $166.63 | $161.95 | $166.55 | 8,412,400 |
December 07 2007 | $165.66 | $166.43 | $161.22 | $161.86 | 7,797,700 |
December 06 2007 | $159.34 | $165.91 | $159.18 | $165.29 | 9,987,100 |
December 05 2007 | $163.02 | $163.42 | $159.14 | $162.13 | 12,954,700 |
December 04 2007 | $164.21 | $165.99 | $159.87 | $159.87 | 10,734,100 |
December 03 2007 | $167.95 | $170.37 | $166.10 | $168.54 | 6,800,300 |
November 30 2007 | $172.82 | $173.99 | $166.97 | $168.36 | 11,878,600 |
November 29 2007 | $167.90 | $169.60 | $165.28 | $166.68 | 9,774,200 |
November 28 2007 | $161.63 | $169.26 | $161.26 | $169.01 | 15,710,600 |
November 27 2007 | $156.00 | $158.95 | $153.17 | $158.47 | 11,946,400 |
November 26 2007 | $159.45 | $161.53 | $152.59 | $154.10 | 9,815,200 |
