| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $712.13 | $771.67 | $676.79 | $722.13 | 17,335,050 |
November 2007 | $765.44 | $768.53 | $627.71 | $717.43 | 25,784,025 |
October 2007 | $832.83 | $865.54 | $721.51 | $779.02 | 16,905,135 |
September 2007 | $812.49 | $838.51 | $780.50 | $834.93 | 10,642,910 |
August 2007 | $783.94 | $833.28 | $738.29 | $812.12 | 19,683,220 |
July 2007 | $866.63 | $869.83 | $788.74 | $789.72 | 15,487,015 |
June 2007 | $894.56 | $897.76 | $856.04 | $861.70 | 11,209,795 |
May 2007 | $859.36 | $895.82 | $849.05 | $890.13 | 11,296,075 |
April 2007 | $828.67 | $870.65 | $812.09 | $858.25 | 10,141,335 |
March 2007 | $815.78 | $859.85 | $808.17 | $825.23 | 12,301,360 |
February 2007 | $840.09 | $859.56 | $800.66 | $823.88 | 7,067,900 |
January 2007 | $880.01 | $887.24 | $832.01 | $838.25 | 7,554,270 |
December 2006 | $857.85 | $893.61 | $847.07 | $877.56 | 5,974,455 |
November 2006 | $820.39 | $886.36 | $810.25 | $861.15 | 8,788,585 |
October 2006 | $810.01 | $830.53 | $804.39 | $820.63 | 6,339,500 |
September 2006 | $784.96 | $816.11 | $774.09 | $809.52 | 6,578,645 |
August 2006 | $739.30 | $782.52 | $709.69 | $779.71 | 8,004,280 |
July 2006 | $719.68 | $745.15 | $700.92 | $739.30 | 6,124,415 |
June 2006 | $740.88 | $751.24 | $713.34 | $719.56 | 7,476,535 |
May 2006 | $799.22 | $810.89 | $729.69 | $740.88 | 9,885,260 |
April 2006 | $807.12 | $808.46 | $752.30 | $793.14 | 6,245,685 |
March 2006 | $805.78 | $844.80 | $791.56 | $803.35 | 8,069,300 |
February 2006 | $795.59 | $833.07 | $784.31 | $804.81 | 6,190,935 |
January 2006 | $836.10 | $862.18 | $792.08 | $793.90 | 6,727,210 |
December 2005 | $816.33 | $839.25 | $788.07 | $827.49 | 6,896,490 |
