| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $125.18 | $125.68 | $123.65 | $124.68 | 681,699 |
December 28 2007 | $125.05 | $125.76 | $124.58 | $125.40 | 722,347 |
December 27 2007 | $123.55 | $124.02 | $122.76 | $122.86 | 888,400 |
December 26 2007 | $120.18 | $121.94 | $120.07 | $121.61 | 613,460 |
December 24 2007 | $119.68 | $120.79 | $118.12 | $120.00 | 271,434 |
December 21 2007 | $119.63 | $119.92 | $117.83 | $118.05 | 792,062 |
December 20 2007 | $115.01 | $116.22 | $113.10 | $115.09 | 1,173,537 |
December 19 2007 | $113.31 | $114.60 | $112.70 | $113.38 | 786,757 |
December 18 2007 | $114.23 | $114.23 | $110.25 | $112.60 | 991,612 |
December 17 2007 | $112.51 | $113.17 | $109.80 | $110.57 | 1,122,877 |
December 14 2007 | $114.78 | $115.94 | $113.54 | $114.89 | 1,611,993 |
December 13 2007 | $119.25 | $119.58 | $116.33 | $119.02 | 888,262 |
December 12 2007 | $121.94 | $122.74 | $119.54 | $120.73 | 1,232,364 |
December 11 2007 | $119.99 | $122.05 | $116.54 | $116.54 | 947,734 |
December 10 2007 | $120.32 | $120.84 | $119.44 | $120.55 | 609,584 |
December 07 2007 | $119.18 | $119.44 | $117.58 | $119.16 | 885,032 |
December 06 2007 | $113.75 | $117.75 | $113.64 | $117.36 | 1,329,532 |
December 05 2007 | $115.17 | $115.65 | $113.83 | $114.62 | 978,463 |
December 04 2007 | $112.96 | $113.14 | $111.70 | $112.20 | 1,168,969 |
December 03 2007 | $117.81 | $117.84 | $115.57 | $116.15 | 941,044 |
November 30 2007 | $121.71 | $121.71 | $118.34 | $118.99 | 1,075,400 |
November 29 2007 | $116.19 | $118.52 | $115.53 | $116.61 | 1,142,716 |
November 28 2007 | $112.25 | $116.22 | $112.25 | $115.70 | 1,574,713 |
November 27 2007 | $112.58 | $113.18 | $108.80 | $110.37 | 2,213,918 |
November 26 2007 | $116.80 | $117.64 | $112.81 | $112.98 | 952,440 |
