| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $124.89 | $125.38 | $123.36 | $124.39 | 681,699 |
December 28 2007 | $124.76 | $125.46 | $124.29 | $125.11 | 722,347 |
December 27 2007 | $123.26 | $123.73 | $122.47 | $122.57 | 888,400 |
December 26 2007 | $119.90 | $121.65 | $119.79 | $121.33 | 613,460 |
December 24 2007 | $119.40 | $120.51 | $117.84 | $119.72 | 271,434 |
December 21 2007 | $119.35 | $119.64 | $117.55 | $117.78 | 792,062 |
December 20 2007 | $114.74 | $115.94 | $112.84 | $114.82 | 1,173,537 |
December 19 2007 | $113.05 | $114.34 | $112.44 | $113.11 | 786,757 |
December 18 2007 | $113.97 | $113.97 | $109.99 | $112.34 | 991,612 |
December 17 2007 | $112.25 | $112.91 | $109.54 | $110.32 | 1,122,877 |
December 14 2007 | $114.51 | $115.67 | $113.28 | $114.63 | 1,611,993 |
December 13 2007 | $118.97 | $119.31 | $116.06 | $118.74 | 888,262 |
December 12 2007 | $121.65 | $122.46 | $119.26 | $120.45 | 1,232,364 |
December 11 2007 | $119.71 | $121.77 | $116.27 | $116.27 | 947,734 |
December 10 2007 | $120.04 | $120.56 | $119.16 | $120.27 | 609,584 |
December 07 2007 | $118.90 | $119.16 | $117.31 | $118.89 | 885,032 |
December 06 2007 | $113.48 | $117.47 | $113.37 | $117.09 | 1,329,532 |
December 05 2007 | $114.90 | $115.38 | $113.56 | $114.35 | 978,463 |
December 04 2007 | $112.70 | $112.87 | $111.44 | $111.94 | 1,168,969 |
December 03 2007 | $117.54 | $117.57 | $115.30 | $115.88 | 941,044 |
November 30 2007 | $121.43 | $121.43 | $118.07 | $118.71 | 1,075,400 |
November 29 2007 | $115.92 | $118.24 | $115.27 | $116.34 | 1,142,716 |
November 28 2007 | $111.98 | $115.95 | $111.98 | $115.43 | 1,574,713 |
November 27 2007 | $112.32 | $112.91 | $108.54 | $110.11 | 2,213,918 |
November 26 2007 | $116.53 | $117.36 | $112.54 | $112.72 | 952,440 |
