| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $247.50 | $252.39 | $233.97 | $237.15 | 4,881,710 |
November 29 2007 | $215.96 | $239.39 | $215.06 | $238.18 | 6,104,011 |
November 28 2007 | $210.89 | $218.50 | $210.27 | $215.88 | 4,334,781 |
November 27 2007 | $214.52 | $216.24 | $201.91 | $207.62 | 3,760,852 |
November 26 2007 | $209.97 | $221.75 | $209.19 | $212.00 | 3,929,129 |
November 23 2007 | $215.77 | $215.90 | $207.50 | $210.13 | 1,542,510 |
November 21 2007 | $200.00 | $217.92 | $198.43 | $212.50 | 3,896,776 |
November 20 2007 | $216.88 | $219.90 | $200.00 | $207.33 | 5,563,498 |
November 19 2007 | $210.02 | $220.21 | $207.60 | $215.76 | 8,268,882 |
November 16 2007 | $192.83 | $212.63 | $191.18 | $212.63 | 6,472,590 |
November 15 2007 | $186.53 | $195.89 | $184.77 | $190.95 | 4,366,655 |
November 14 2007 | $195.78 | $199.58 | $184.56 | $185.39 | 5,201,292 |
November 13 2007 | $187.68 | $199.77 | $187.00 | $188.07 | 6,464,111 |
November 12 2007 | $200.50 | $202.16 | $174.22 | $177.70 | 7,147,480 |
November 09 2007 | $216.43 | $226.32 | $200.56 | $206.85 | 6,719,286 |
November 08 2007 | $221.19 | $230.00 | $205.87 | $224.43 | 11,593,380 |
November 07 2007 | $170.51 | $173.94 | $160.91 | $167.12 | 5,610,904 |
November 06 2007 | $164.26 | $170.22 | $163.46 | $169.00 | 5,901,903 |
November 05 2007 | $143.74 | $149.46 | $141.49 | $148.10 | 1,855,832 |
November 02 2007 | $152.85 | $152.85 | $144.06 | $146.56 | 3,017,571 |
November 01 2007 | $157.29 | $158.06 | $151.86 | $155.35 | 2,518,266 |
