| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $81.93 | $84.71 | $81.51 | $83.29 | 3,351,500 |
October 30 2007 | $88.65 | $90.40 | $85.81 | $86.38 | 2,739,300 |
October 29 2007 | $87.58 | $93.10 | $86.04 | $90.21 | 3,315,100 |
October 26 2007 | $85.52 | $87.00 | $84.80 | $86.95 | 1,881,700 |
October 25 2007 | $83.61 | $85.68 | $82.75 | $84.31 | 2,345,100 |
October 24 2007 | $83.55 | $84.99 | $80.89 | $83.64 | 2,470,700 |
October 23 2007 | $81.98 | $83.92 | $81.68 | $83.79 | 1,630,700 |
October 22 2007 | $78.23 | $81.18 | $76.99 | $80.81 | 1,768,500 |
October 19 2007 | $81.83 | $82.11 | $78.23 | $78.93 | 3,170,500 |
October 18 2007 | $83.23 | $83.43 | $81.78 | $81.97 | 2,043,700 |
October 17 2007 | $84.17 | $85.33 | $81.70 | $84.19 | 2,467,500 |
October 16 2007 | $83.23 | $85.30 | $82.71 | $82.73 | 3,011,400 |
October 15 2007 | $86.83 | $87.95 | $82.62 | $84.02 | 3,481,000 |
October 12 2007 | $87.63 | $88.12 | $85.48 | $86.52 | 2,613,400 |
October 11 2007 | $87.48 | $90.28 | $84.69 | $87.36 | 4,438,400 |
October 10 2007 | $84.48 | $86.83 | $84.17 | $86.23 | 3,549,300 |
October 09 2007 | $83.23 | $84.64 | $81.98 | $84.46 | 2,913,900 |
October 08 2007 | $81.11 | $83.42 | $79.67 | $82.61 | 2,797,300 |
October 05 2007 | $81.88 | $83.61 | $79.31 | $80.76 | 4,400,600 |
October 04 2007 | $79.49 | $81.20 | $76.32 | $80.35 | 7,509,000 |
October 03 2007 | $85.33 | $86.36 | $79.55 | $79.81 | 11,201,300 |
October 02 2007 | $87.02 | $91.10 | $87.02 | $90.47 | 5,236,600 |
October 01 2007 | $84.05 | $86.75 | $83.63 | $86.52 | 2,610,300 |