| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $79.97 | $80.62 | $78.91 | $79.37 | 624,251 |
December 28 2007 | $81.14 | $81.44 | $80.00 | $80.35 | 1,093,550 |
December 27 2007 | $80.39 | $80.86 | $79.38 | $79.59 | 777,200 |
December 26 2007 | $78.79 | $81.82 | $78.69 | $80.91 | 811,700 |
December 24 2007 | $78.67 | $79.21 | $78.30 | $78.94 | 280,600 |
December 21 2007 | $80.12 | $80.12 | $78.29 | $78.41 | 1,399,676 |
December 20 2007 | $79.82 | $80.06 | $78.52 | $78.85 | 978,600 |
December 19 2007 | $77.93 | $79.96 | $76.42 | $79.59 | 1,904,201 |
December 18 2007 | $79.41 | $79.64 | $76.05 | $77.54 | 2,708,500 |
December 17 2007 | $82.56 | $82.80 | $78.73 | $78.87 | 2,645,017 |
December 14 2007 | $84.41 | $84.51 | $82.42 | $82.54 | 1,604,100 |
December 13 2007 | $84.77 | $85.29 | $84.37 | $84.83 | 1,324,360 |
December 12 2007 | $86.44 | $86.44 | $84.25 | $85.02 | 1,597,144 |
December 11 2007 | $87.19 | $87.57 | $84.61 | $85.03 | 1,841,145 |
December 10 2007 | $87.26 | $88.03 | $87.07 | $87.18 | 1,488,300 |
December 07 2007 | $86.25 | $87.75 | $85.89 | $87.56 | 1,397,255 |
December 06 2007 | $83.78 | $86.62 | $83.08 | $85.89 | 2,002,600 |
December 05 2007 | $82.42 | $83.13 | $81.97 | $83.00 | 2,074,885 |
December 04 2007 | $79.35 | $81.18 | $79.07 | $80.79 | 1,836,254 |
December 03 2007 | $81.01 | $81.25 | $78.97 | $79.86 | 1,274,904 |
November 30 2007 | $81.85 | $82.66 | $80.86 | $81.71 | 1,603,250 |
November 29 2007 | $81.05 | $82.21 | $80.39 | $81.24 | 2,648,930 |
November 28 2007 | $80.88 | $82.44 | $80.19 | $81.83 | 2,631,934 |
November 27 2007 | $81.94 | $81.94 | $79.64 | $80.19 | 2,931,427 |
November 26 2007 | $83.65 | $83.65 | $81.20 | $81.20 | 1,419,593 |