| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $88.56 | $89.89 | $84.40 | $86.28 | 5,422,400 |
September 27 2007 | $88.14 | $92.31 | $87.54 | $88.59 | 5,533,050 |
September 26 2007 | $91.08 | $91.09 | $87.66 | $87.91 | 3,922,736 |
September 25 2007 | $89.24 | $92.00 | $88.55 | $90.35 | 5,397,600 |
September 24 2007 | $85.33 | $90.89 | $85.17 | $90.11 | 5,899,300 |
September 21 2007 | $85.51 | $86.25 | $83.42 | $83.84 | 3,452,500 |
September 20 2007 | $82.13 | $85.48 | $81.62 | $84.89 | 4,707,998 |
September 19 2007 | $84.71 | $85.59 | $82.46 | $82.73 | 5,829,100 |
September 18 2007 | $81.64 | $85.52 | $80.83 | $85.13 | 9,891,000 |
September 17 2007 | $77.73 | $81.47 | $77.22 | $81.22 | 5,321,100 |
September 14 2007 | $76.31 | $78.83 | $76.05 | $78.05 | 4,387,300 |
September 13 2007 | $76.14 | $77.43 | $74.27 | $77.20 | 5,618,002 |
September 12 2007 | $70.49 | $75.69 | $70.44 | $75.52 | 10,060,990 |
September 11 2007 | $65.67 | $70.56 | $65.57 | $70.39 | 5,563,300 |
September 10 2007 | $65.18 | $65.60 | $63.73 | $65.31 | 1,325,800 |
September 07 2007 | $65.54 | $65.69 | $64.09 | $64.72 | 1,796,400 |
September 06 2007 | $66.12 | $66.77 | $65.46 | $66.59 | 1,169,500 |
September 05 2007 | $65.94 | $65.95 | $65.07 | $65.72 | 1,194,400 |
September 04 2007 | $64.86 | $66.99 | $64.28 | $66.17 | 2,117,300 |
August 31 2007 | $66.28 | $66.52 | $64.28 | $64.47 | 2,489,400 |
August 30 2007 | $64.99 | $66.41 | $64.54 | $65.55 | 2,361,000 |
August 29 2007 | $62.73 | $65.57 | $62.24 | $65.45 | 2,827,200 |
August 28 2007 | $63.68 | $63.93 | $61.28 | $63.12 | 3,379,200 |
August 27 2007 | $65.55 | $65.73 | $62.89 | $63.24 | 2,489,425 |
August 24 2007 | $64.69 | $66.12 | $63.92 | $65.81 | 1,868,200 |
