| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $79.97 | $80.62 | $78.91 | $79.37 | 624,251 |
Week of December 24 2007 | $78.67 | $81.82 | $78.30 | $80.35 | 2,963,050 |
Week of December 17 2007 | $82.56 | $82.80 | $76.05 | $78.41 | 9,635,994 |
Week of December 10 2007 | $87.26 | $88.03 | $82.42 | $82.54 | 7,855,049 |
Week of December 03 2007 | $81.01 | $87.75 | $78.97 | $87.56 | 8,585,898 |
Week of November 26 2007 | $83.65 | $83.65 | $79.64 | $81.71 | 11,235,134 |
Week of November 19 2007 | $82.53 | $84.64 | $81.71 | $82.62 | 6,486,060 |
Week of November 12 2007 | $82.65 | $84.87 | $81.49 | $83.72 | 7,073,359 |
Week of November 05 2007 | $82.39 | $87.71 | $82.39 | $83.43 | 7,335,343 |
Week of October 29 2007 | $87.66 | $90.37 | $83.19 | $86.44 | 10,316,331 |
Week of October 22 2007 | $85.49 | $88.26 | $85.03 | $87.54 | 4,382,100 |
Week of October 15 2007 | $91.16 | $91.87 | $86.25 | $86.86 | 5,092,900 |
Week of October 08 2007 | $87.06 | $94.94 | $86.25 | $91.07 | 7,302,994 |
Week of October 01 2007 | $84.78 | $90.22 | $84.78 | $87.83 | 6,999,580 |
Week of September 24 2007 | $81.24 | $86.11 | $80.15 | $84.49 | 9,527,500 |
Week of September 17 2007 | $78.45 | $81.86 | $77.97 | $81.01 | 5,659,600 |
Week of September 10 2007 | $78.08 | $80.42 | $76.92 | $78.64 | 5,216,200 |
Week of September 03 2007 | $79.02 | $79.99 | $77.75 | $78.31 | 3,271,797 |
Week of August 27 2007 | $78.29 | $79.68 | $77.01 | $79.32 | 6,571,000 |
Week of August 20 2007 | $66.37 | $79.70 | $66.36 | $78.86 | 16,736,700 |
Week of August 13 2007 | $71.37 | $71.83 | $59.74 | $66.21 | 10,774,898 |
Week of August 06 2007 | $71.71 | $76.07 | $67.40 | $70.71 | 13,018,186 |
Week of July 30 2007 | $69.54 | $72.27 | $66.76 | $71.62 | 12,964,257 |
Week of July 23 2007 | $77.11 | $77.79 | $66.33 | $67.45 | 12,861,614 |
Week of July 16 2007 | $80.25 | $81.95 | $75.39 | $76.93 | 8,098,695 |
