| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $92.72 | $93.53 | $89.65 | $90.89 | 6,742,000 |
September 27 2007 | $90.57 | $97.38 | $90.04 | $96.33 | 5,965,200 |
September 26 2007 | $89.42 | $91.09 | $87.93 | $90.72 | 2,246,143 |
September 25 2007 | $89.13 | $91.27 | $88.01 | $89.42 | 2,855,236 |
September 24 2007 | $83.58 | $90.65 | $83.36 | $90.00 | 3,791,498 |
September 21 2007 | $83.74 | $84.86 | $82.81 | $82.81 | 2,451,853 |
September 20 2007 | $83.14 | $85.07 | $82.79 | $83.61 | 1,976,206 |
September 19 2007 | $86.62 | $87.11 | $83.75 | $84.56 | 2,348,727 |
September 18 2007 | $82.06 | $86.88 | $81.15 | $85.87 | 2,474,131 |
September 17 2007 | $80.34 | $82.49 | $80.08 | $82.05 | 1,580,943 |
September 14 2007 | $80.19 | $82.75 | $79.47 | $80.68 | 2,255,425 |
September 13 2007 | $79.53 | $80.96 | $78.60 | $80.76 | 2,183,672 |
September 12 2007 | $75.29 | $79.74 | $75.12 | $79.35 | 3,184,649 |
September 11 2007 | $71.62 | $76.07 | $71.62 | $75.97 | 2,314,520 |
September 10 2007 | $72.33 | $72.63 | $69.37 | $71.42 | 1,409,668 |
September 07 2007 | $72.31 | $72.63 | $71.16 | $71.69 | 1,292,542 |
September 06 2007 | $73.27 | $74.36 | $72.33 | $73.52 | 898,872 |
September 05 2007 | $73.17 | $73.20 | $71.97 | $72.96 | 1,135,539 |
September 04 2007 | $71.36 | $73.78 | $70.34 | $73.06 | 1,550,489 |
August 31 2007 | $70.92 | $71.88 | $69.85 | $71.38 | 1,249,545 |
August 30 2007 | $68.84 | $70.21 | $68.36 | $69.84 | 1,241,873 |
August 29 2007 | $67.21 | $69.95 | $66.11 | $69.66 | 2,800,664 |
August 28 2007 | $69.46 | $69.80 | $67.49 | $67.96 | 1,527,052 |
August 27 2007 | $71.00 | $72.61 | $69.71 | $70.02 | 1,479,007 |
August 24 2007 | $67.29 | $71.61 | $67.11 | $71.03 | 2,224,806 |
