| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $91.58 | $92.18 | $89.96 | $90.26 | 18,800 |
December 28 2007 | $91.17 | $91.37 | $89.36 | $90.26 | 44,715 |
December 27 2007 | $91.37 | $93.09 | $90.47 | $91.47 | 125,459 |
December 26 2007 | $92.28 | $94.80 | $91.27 | $92.18 | 29,253 |
December 24 2007 | $90.77 | $93.29 | $90.67 | $92.28 | 12,201 |
December 21 2007 | $88.25 | $90.67 | $88.05 | $90.67 | 50,841 |
December 20 2007 | $87.74 | $87.84 | $86.33 | $87.84 | 37,158 |
December 19 2007 | $88.15 | $88.55 | $86.53 | $87.14 | 36,891 |
December 18 2007 | $88.35 | $89.16 | $86.63 | $88.75 | 51,882 |
December 17 2007 | $88.35 | $89.16 | $87.14 | $87.44 | 72,807 |
December 14 2007 | $89.96 | $91.88 | $89.46 | $90.37 | 66,178 |
December 13 2007 | $92.68 | $93.09 | $90.37 | $92.18 | 36,672 |
December 12 2007 | $100.05 | $100.65 | $94.60 | $96.42 | 35,742 |
December 11 2007 | $100.75 | $100.85 | $95.91 | $97.22 | 48,055 |
December 10 2007 | $101.46 | $103.58 | $100.45 | $103.48 | 37,281 |
December 07 2007 | $100.45 | $101.76 | $99.54 | $100.85 | 35,868 |
December 06 2007 | $100.35 | $102.16 | $98.53 | $100.75 | 54,265 |
December 05 2007 | $95.00 | $97.83 | $94.60 | $97.32 | 42,269 |
December 04 2007 | $93.69 | $94.10 | $92.28 | $93.69 | 54,962 |
December 03 2007 | $98.23 | $99.74 | $96.92 | $97.83 | 59,453 |
November 30 2007 | $96.92 | $99.54 | $95.51 | $97.22 | 36,468 |
November 29 2007 | $92.18 | $94.59 | $90.77 | $94.00 | 40,340 |
November 28 2007 | $92.68 | $96.32 | $92.18 | $94.70 | 186,678 |
November 27 2007 | $87.54 | $90.57 | $87.14 | $90.16 | 271,054 |
November 26 2007 | $91.98 | $96.82 | $86.73 | $87.24 | 68,552 |
