| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $116.25 | $119.01 | $112.99 | $114.04 | 817,942 |
December 28 2007 | $115.86 | $119.71 | $115.86 | $117.18 | 827,114 |
December 27 2007 | $117.24 | $118.63 | $115.18 | $115.79 | 559,313 |
December 26 2007 | $116.98 | $118.05 | $114.57 | $117.39 | 376,287 |
December 24 2007 | $114.32 | $117.32 | $113.69 | $116.97 | 361,543 |
December 21 2007 | $117.62 | $117.62 | $113.69 | $114.33 | 1,062,271 |
December 20 2007 | $109.21 | $115.77 | $109.21 | $115.40 | 749,632 |
December 19 2007 | $113.44 | $116.55 | $112.44 | $113.55 | 876,204 |
December 18 2007 | $109.42 | $113.68 | $109.21 | $113.05 | 1,236,870 |
December 17 2007 | $111.72 | $112.77 | $103.90 | $108.53 | 2,725,654 |
December 14 2007 | $113.24 | $119.64 | $112.82 | $116.33 | 2,042,630 |
December 13 2007 | $109.38 | $115.82 | $108.22 | $114.95 | 1,198,474 |
December 12 2007 | $112.74 | $114.18 | $109.77 | $111.11 | 1,331,629 |
December 11 2007 | $114.86 | $117.09 | $109.36 | $109.45 | 1,058,726 |
December 10 2007 | $116.48 | $118.30 | $113.43 | $114.69 | 977,983 |
December 07 2007 | $117.89 | $118.39 | $115.97 | $117.08 | 794,225 |
December 06 2007 | $118.30 | $119.14 | $115.64 | $117.79 | 1,968,133 |
December 05 2007 | $116.95 | $119.81 | $116.16 | $118.87 | 1,915,842 |
December 04 2007 | $114.37 | $114.55 | $112.19 | $114.55 | 1,207,006 |
December 03 2007 | $113.69 | $115.41 | $111.22 | $113.77 | 1,883,125 |
November 30 2007 | $112.18 | $113.42 | $109.58 | $112.99 | 1,434,561 |
November 29 2007 | $111.65 | $115.31 | $107.45 | $109.38 | 1,899,426 |
November 28 2007 | $108.85 | $113.11 | $108.23 | $112.18 | 1,657,573 |
November 27 2007 | $106.28 | $107.81 | $103.51 | $106.35 | 1,012,935 |
November 26 2007 | $107.82 | $111.70 | $103.03 | $103.51 | 1,428,705 |
