| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $183.78 | $184.51 | $181.53 | $183.05 | 492,500 |
December 28 2007 | $183.59 | $184.63 | $182.90 | $184.11 | 521,867 |
December 27 2007 | $181.39 | $182.08 | $180.23 | $180.37 | 641,833 |
December 26 2007 | $176.44 | $179.02 | $176.28 | $178.55 | 443,200 |
December 24 2007 | $175.71 | $177.34 | $173.41 | $176.18 | 196,100 |
December 21 2007 | $175.64 | $176.07 | $172.99 | $173.32 | 572,233 |
December 20 2007 | $168.85 | $170.62 | $166.06 | $168.97 | 847,833 |
December 19 2007 | $166.36 | $168.26 | $165.46 | $166.46 | 568,400 |
December 18 2007 | $167.71 | $167.71 | $161.87 | $165.32 | 716,400 |
December 17 2007 | $165.18 | $166.15 | $161.20 | $162.34 | 811,233 |
December 14 2007 | $168.52 | $170.22 | $166.69 | $168.68 | 1,164,600 |
December 13 2007 | $175.07 | $175.57 | $170.79 | $174.74 | 641,733 |
December 12 2007 | $179.02 | $180.21 | $175.50 | $177.25 | 890,333 |
December 11 2007 | $176.16 | $179.19 | $171.10 | $171.10 | 684,700 |
December 10 2007 | $176.66 | $177.41 | $175.36 | $176.99 | 440,400 |
December 07 2007 | $174.98 | $175.36 | $172.63 | $174.95 | 639,400 |
December 06 2007 | $167.00 | $172.87 | $166.84 | $172.30 | 960,533 |
December 05 2007 | $169.08 | $169.79 | $167.12 | $168.28 | 706,900 |
December 04 2007 | $165.84 | $166.10 | $164.00 | $164.73 | 844,533 |
December 03 2007 | $172.97 | $173.01 | $169.68 | $170.53 | 679,867 |
November 30 2007 | $178.69 | $178.69 | $173.75 | $174.69 | 776,933 |
November 29 2007 | $170.80 | $174.22 | $169.84 | $171.42 | 825,567 |
November 28 2007 | $165.00 | $170.85 | $165.00 | $170.07 | 1,137,667 |
November 27 2007 | $165.50 | $166.37 | $159.93 | $162.24 | 1,599,467 |
November 26 2007 | $171.70 | $172.93 | $165.83 | $166.08 | 688,100 |
