| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $210.05 | $214.02 | $207.60 | $212.22 | 6,510,974 |
December 28 2007 | $214.67 | $215.10 | $209.26 | $211.14 | 5,743,514 |
December 27 2007 | $214.23 | $216.68 | $212.50 | $213.08 | 6,150,356 |
December 26 2007 | $222.02 | $223.10 | $218.13 | $219.50 | 3,882,320 |
December 24 2007 | $218.49 | $224.47 | $218.42 | $223.32 | 3,172,463 |
December 21 2007 | $218.49 | $220.00 | $216.18 | $217.98 | 8,559,056 |
December 20 2007 | $219.50 | $219.50 | $211.50 | $215.46 | 9,248,333 |
December 19 2007 | $220.00 | $224.25 | $216.69 | $217.77 | 7,528,283 |
December 18 2007 | $225.05 | $226.20 | $215.68 | $218.99 | 8,155,696 |
December 17 2007 | $217.55 | $225.77 | $217.05 | $221.80 | 8,521,203 |
December 14 2007 | $220.87 | $231.03 | $218.20 | $221.30 | 10,533,890 |
December 13 2007 | $224.18 | $225.77 | $218.20 | $223.53 | 9,553,391 |
December 12 2007 | $244.58 | $245.81 | $220.58 | $226.85 | 17,785,619 |
December 11 2007 | $251.50 | $254.39 | $238.82 | $239.54 | 8,564,140 |
December 10 2007 | $248.26 | $253.95 | $247.61 | $250.64 | 5,729,644 |
December 07 2007 | $248.55 | $249.56 | $241.84 | $247.32 | 5,341,912 |
December 06 2007 | $241.84 | $248.11 | $241.84 | $247.61 | 5,486,924 |
December 05 2007 | $236.58 | $243.28 | $235.86 | $242.85 | 6,626,605 |
December 04 2007 | $234.71 | $238.38 | $230.67 | $234.63 | 6,470,791 |
December 03 2007 | $240.04 | $240.40 | $235.79 | $238.31 | 5,084,350 |
November 30 2007 | $245.45 | $247.25 | $237.88 | $240.04 | 9,443,898 |
November 29 2007 | $232.83 | $233.99 | $229.23 | $232.76 | 7,086,320 |
November 28 2007 | $223.61 | $236.94 | $223.61 | $232.76 | 13,830,809 |
November 27 2007 | $222.09 | $223.10 | $212.65 | $218.56 | 19,307,680 |
November 26 2007 | $227.79 | $229.01 | $214.45 | $221.30 | 11,078,920 |
