| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $117.00 | $117.21 | $113.28 | $113.40 | 16,668,779 |
December 28 2007 | $118.28 | $119.20 | $115.97 | $116.94 | 13,843,070 |
December 27 2007 | $117.67 | $120.98 | $117.00 | $117.36 | 16,610,029 |
December 26 2007 | $117.09 | $120.75 | $114.37 | $118.94 | 21,319,260 |
December 24 2007 | $119.27 | $119.61 | $117.58 | $117.98 | 10,350,380 |
December 21 2007 | $122.16 | $122.16 | $116.37 | $118.63 | 56,356,078 |
December 20 2007 | $105.50 | $108.00 | $104.26 | $106.99 | 42,403,953 |
December 19 2007 | $100.87 | $103.36 | $100.50 | $102.13 | 20,964,801 |
December 18 2007 | $102.20 | $102.66 | $98.80 | $100.69 | 24,062,279 |
December 17 2007 | $105.50 | $106.93 | $100.05 | $100.26 | 22,599,689 |
December 14 2007 | $103.84 | $109.21 | $103.67 | $105.98 | 28,287,020 |
December 13 2007 | $99.98 | $104.50 | $98.65 | $104.30 | 25,767,590 |
December 12 2007 | $100.73 | $101.39 | $98.33 | $100.21 | 26,671,189 |
December 11 2007 | $102.84 | $103.38 | $97.40 | $97.89 | 25,991,199 |
December 10 2007 | $103.95 | $104.80 | $101.50 | $102.38 | 18,736,211 |
December 07 2007 | $105.38 | $105.87 | $103.02 | $103.65 | 22,384,650 |
December 06 2007 | $100.10 | $104.76 | $98.83 | $103.88 | 29,163,961 |
December 05 2007 | $106.19 | $106.85 | $100.00 | $100.96 | 44,063,672 |
December 04 2007 | $104.23 | $107.68 | $100.04 | $101.50 | 40,129,301 |
December 03 2007 | $109.42 | $109.60 | $104.70 | $104.75 | 35,242,832 |
November 30 2007 | $124.11 | $124.50 | $112.68 | $113.82 | 47,699,473 |
November 29 2007 | $121.17 | $123.74 | $120.54 | $122.08 | 21,145,090 |
November 28 2007 | $118.00 | $121.95 | $117.55 | $121.35 | 27,462,480 |
November 27 2007 | $113.11 | $115.91 | $110.38 | $115.68 | 30,936,990 |
November 26 2007 | $114.92 | $117.57 | $111.10 | $111.54 | 30,413,391 |
