| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2007 | $272.40 | $281.61 | $267.24 | $280.91 | 2,300,923 |
December 24 2007 | $268.27 | $275.89 | $264.10 | $272.04 | 1,878,605 |
December 21 2007 | $250.23 | $268.16 | $248.00 | $266.40 | 5,522,515 |
December 20 2007 | $249.04 | $251.24 | $241.24 | $245.60 | 2,881,863 |
December 19 2007 | $245.87 | $251.76 | $242.64 | $247.98 | 3,398,213 |
December 18 2007 | $239.72 | $248.21 | $232.61 | $247.10 | 5,085,132 |
December 17 2007 | $252.08 | $255.76 | $230.00 | $231.97 | 4,399,737 |
December 14 2007 | $244.15 | $255.00 | $243.62 | $251.69 | 3,461,837 |
December 13 2007 | $246.39 | $256.45 | $242.00 | $248.35 | 5,504,071 |
December 12 2007 | $244.53 | $247.50 | $233.79 | $241.68 | 4,151,070 |
December 11 2007 | $249.66 | $252.64 | $229.01 | $236.29 | 4,722,214 |
December 10 2007 | $237.31 | $251.17 | $233.30 | $250.00 | 4,910,636 |
December 07 2007 | $220.36 | $235.48 | $213.47 | $235.47 | 5,755,501 |
December 06 2007 | $225.22 | $226.49 | $211.00 | $218.40 | 4,478,704 |
December 05 2007 | $222.98 | $226.83 | $219.00 | $225.93 | 4,268,721 |
December 04 2007 | $228.49 | $231.46 | $213.91 | $214.54 | 5,939,960 |
December 03 2007 | $237.89 | $249.00 | $227.86 | $229.22 | 4,710,707 |
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 |
