| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $85.71 | $86.99 | $81.68 | $83.50 | 5,422,500 |
September 27 2007 | $85.30 | $89.34 | $84.72 | $85.74 | 5,534,000 |
September 26 2007 | $88.14 | $88.15 | $84.83 | $85.07 | 3,922,800 |
September 25 2007 | $86.36 | $89.04 | $85.69 | $87.43 | 5,397,600 |
September 24 2007 | $82.58 | $87.96 | $82.42 | $87.20 | 5,900,700 |
September 21 2007 | $82.75 | $83.47 | $80.73 | $81.14 | 3,452,500 |
September 20 2007 | $79.48 | $82.73 | $78.99 | $82.15 | 4,707,100 |
September 19 2007 | $81.98 | $82.83 | $79.81 | $80.07 | 5,829,200 |
September 18 2007 | $79.01 | $82.77 | $78.23 | $82.39 | 9,891,000 |
September 17 2007 | $75.22 | $78.84 | $74.73 | $78.60 | 5,324,500 |
September 14 2007 | $73.85 | $76.29 | $73.60 | $75.53 | 4,388,000 |
September 13 2007 | $73.68 | $74.94 | $71.88 | $74.71 | 5,618,600 |
September 12 2007 | $68.22 | $73.25 | $68.17 | $73.09 | 10,060,400 |
September 11 2007 | $63.55 | $68.28 | $63.45 | $68.12 | 5,563,500 |
September 10 2007 | $63.08 | $63.48 | $61.68 | $63.20 | 1,325,700 |
September 07 2007 | $63.43 | $63.58 | $62.03 | $62.64 | 1,796,500 |
September 06 2007 | $63.99 | $64.62 | $63.35 | $64.45 | 1,169,500 |
September 05 2007 | $63.82 | $63.82 | $62.98 | $63.60 | 1,195,100 |
September 04 2007 | $62.77 | $64.83 | $62.21 | $64.03 | 2,117,300 |