| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $104.44 | $105.05 | $101.00 | $103.62 | 67,300 |
December 28 2007 | $105.86 | $109.99 | $104.95 | $105.35 | 122,500 |
December 27 2007 | $105.48 | $108.54 | $104.32 | $105.86 | 103,400 |
December 26 2007 | $104.87 | $107.30 | $102.00 | $106.30 | 96,200 |
December 24 2007 | $102.27 | $104.88 | $101.50 | $104.87 | 44,800 |
December 21 2007 | $105.37 | $105.37 | $98.77 | $103.00 | 241,300 |
December 20 2007 | $100.48 | $103.07 | $97.22 | $103.07 | 72,000 |
December 19 2007 | $99.10 | $100.71 | $97.00 | $99.96 | 77,500 |
December 18 2007 | $95.39 | $100.21 | $95.39 | $100.15 | 110,500 |
December 17 2007 | $95.83 | $98.44 | $91.65 | $95.76 | 161,200 |
December 14 2007 | $100.22 | $101.71 | $97.10 | $98.09 | 84,600 |
December 13 2007 | $102.79 | $102.89 | $100.47 | $101.73 | 42,500 |
December 12 2007 | $103.25 | $107.98 | $101.25 | $103.48 | 67,400 |
December 11 2007 | $102.45 | $105.50 | $100.46 | $101.30 | 136,400 |
December 10 2007 | $102.22 | $103.00 | $101.15 | $102.45 | 166,500 |
December 07 2007 | $105.36 | $106.31 | $101.66 | $103.77 | 79,900 |
December 06 2007 | $102.88 | $106.31 | $102.88 | $106.22 | 87,100 |
December 05 2007 | $99.48 | $106.43 | $99.24 | $103.92 | 108,300 |
December 04 2007 | $100.85 | $100.85 | $97.17 | $97.55 | 121,100 |
December 03 2007 | $101.85 | $104.17 | $100.00 | $102.18 | 65,300 |
November 30 2007 | $101.98 | $104.16 | $100.00 | $100.91 | 75,500 |
November 29 2007 | $102.90 | $102.90 | $99.50 | $100.86 | 54,500 |
November 28 2007 | $101.44 | $104.98 | $100.00 | $103.30 | 69,000 |
November 27 2007 | $97.56 | $100.75 | $95.00 | $99.95 | 52,800 |
November 26 2007 | $101.79 | $102.97 | $96.58 | $96.81 | 83,700 |
