| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $726.05 | $742.41 | $718.63 | $733.73 | 578,775 |
December 28 2007 | $733.23 | $740.02 | $720.89 | $729.20 | 424,535 |
December 27 2007 | $741.16 | $746.19 | $727.44 | $730.08 | 469,915 |
December 26 2007 | $754.87 | $755.63 | $743.42 | $749.08 | 503,135 |
December 24 2007 | $737.51 | $755.13 | $734.23 | $754.87 | 453,860 |
December 21 2007 | $722.91 | $735.49 | $718.38 | $734.11 | 1,127,020 |
December 20 2007 | $719.26 | $726.81 | $704.53 | $714.10 | 778,735 |
December 19 2007 | $713.09 | $736.37 | $712.33 | $715.98 | 1,191,390 |
December 18 2007 | $703.53 | $715.10 | $687.67 | $713.59 | 942,435 |
December 17 2007 | $701.01 | $715.10 | $690.31 | $692.32 | 891,365 |
December 14 2007 | $708.81 | $717.87 | $694.72 | $700.38 | 1,058,405 |
December 13 2007 | $720.01 | $724.54 | $701.26 | $718.00 | 935,765 |
December 12 2007 | $765.57 | $770.48 | $715.10 | $732.60 | 1,215,070 |
December 11 2007 | $773.75 | $783.32 | $740.02 | $745.69 | 1,088,130 |
December 10 2007 | $777.40 | $781.18 | $764.82 | $774.13 | 666,515 |
December 07 2007 | $772.74 | $784.07 | $769.98 | $773.37 | 792,980 |
December 06 2007 | $732.72 | $776.27 | $727.06 | $772.12 | 1,166,210 |
December 05 2007 | $723.41 | $747.45 | $721.27 | $731.84 | 1,542,280 |
December 04 2007 | $703.63 | $709.77 | $690.34 | $697.86 | 630,290 |
December 03 2007 | $723.57 | $726.08 | $700.87 | $713.54 | 878,240 |
November 30 2007 | $738.37 | $750.78 | $721.31 | $728.96 | 982,840 |
November 29 2007 | $725.07 | $726.33 | $698.49 | $718.93 | 906,105 |
November 28 2007 | $691.09 | $725.95 | $688.58 | $723.82 | 1,214,640 |
November 27 2007 | $664.63 | $688.71 | $664.63 | $683.32 | 1,044,130 |
November 26 2007 | $669.90 | $672.15 | $653.97 | $659.11 | 1,200,870 |
