| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $72.90 | $73.02 | $69.15 | $70.97 | 1,813,000 |
November 29 2007 | $71.19 | $72.93 | $70.27 | $70.69 | 1,835,100 |
November 28 2007 | $67.91 | $72.43 | $67.90 | $71.91 | 2,655,900 |
November 27 2007 | $66.94 | $68.95 | $66.39 | $66.71 | 2,271,000 |
November 26 2007 | $70.53 | $70.53 | $66.94 | $66.94 | 2,135,800 |
November 23 2007 | $70.37 | $70.41 | $68.79 | $69.65 | 869,600 |
November 21 2007 | $69.72 | $71.15 | $68.32 | $69.12 | 1,818,300 |
November 20 2007 | $70.10 | $72.60 | $69.01 | $71.33 | 2,515,900 |
November 19 2007 | $71.09 | $71.81 | $68.95 | $69.15 | 2,935,200 |
November 16 2007 | $72.18 | $74.32 | $71.81 | $74.32 | 1,953,600 |
November 15 2007 | $70.92 | $72.76 | $69.97 | $71.69 | 1,995,400 |
November 14 2007 | $75.09 | $75.10 | $70.53 | $71.17 | 2,465,200 |
November 13 2007 | $71.97 | $74.63 | $71.15 | $73.94 | 3,107,900 |
November 12 2007 | $72.11 | $73.82 | $70.61 | $70.76 | 3,680,000 |
November 09 2007 | $68.92 | $74.32 | $67.56 | $72.54 | 4,524,900 |
November 08 2007 | $67.59 | $70.15 | $65.79 | $69.84 | 3,498,000 |
November 07 2007 | $68.24 | $70.28 | $67.80 | $68.14 | 2,592,600 |
November 06 2007 | $71.78 | $71.78 | $68.60 | $69.97 | 2,778,700 |
November 05 2007 | $73.22 | $73.22 | $69.08 | $70.57 | 3,518,000 |
November 02 2007 | $69.03 | $73.35 | $68.15 | $73.08 | 11,256,900 |
November 01 2007 | $82.82 | $83.17 | $77.53 | $78.42 | 5,617,900 |