| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $139.81 | $140.74 | $138.60 | $138.87 | 10,707,810 |
May 29 2008 | $137.93 | $140.05 | $137.51 | $138.98 | 13,670,090 |
May 28 2008 | $136.70 | $137.92 | $135.38 | $137.80 | 17,240,381 |
May 27 2008 | $131.40 | $135.67 | $128.82 | $135.13 | 17,203,061 |
May 23 2008 | $129.98 | $132.30 | $127.86 | $131.64 | 15,562,610 |
May 22 2008 | $133.79 | $133.99 | $128.54 | $130.49 | 19,599,580 |
May 21 2008 | $139.50 | $140.70 | $132.58 | $132.89 | 18,328,471 |
May 20 2008 | $137.50 | $138.75 | $135.67 | $138.60 | 15,600,660 |
May 19 2008 | $141.32 | $143.00 | $136.40 | $137.63 | 14,021,960 |
May 16 2008 | $141.67 | $142.83 | $139.97 | $140.36 | 14,359,860 |
May 15 2008 | $139.65 | $140.90 | $136.41 | $140.71 | 21,115,150 |
May 14 2008 | $142.92 | $144.50 | $138.20 | $138.56 | 20,712,660 |
May 13 2008 | $141.38 | $141.40 | $139.17 | $140.84 | 20,172,631 |
May 12 2008 | $136.51 | $143.08 | $135.65 | $141.97 | 33,800,941 |
May 09 2008 | $131.20 | $134.64 | $131.11 | $132.77 | 15,220,200 |
May 08 2008 | $128.62 | $132.55 | $128.28 | $131.18 | 15,724,150 |
May 07 2008 | $132.00 | $134.12 | $128.62 | $129.98 | 17,565,391 |
May 06 2008 | $131.67 | $133.35 | $129.39 | $132.10 | 15,614,530 |
May 05 2008 | $132.89 | $135.85 | $131.73 | $133.18 | 15,251,620 |
May 02 2008 | $130.40 | $132.60 | $129.48 | $131.92 | 18,962,500 |
May 01 2008 | $123.14 | $128.00 | $122.70 | $128.00 | 20,556,141 |
April 30 2008 | $126.20 | $127.30 | $120.25 | $121.63 | 19,968,449 |
April 29 2008 | $121.91 | $127.58 | $121.51 | $126.29 | 16,473,820 |
April 28 2008 | $121.13 | $123.61 | $120.29 | $122.39 | 11,763,460 |
April 25 2008 | $122.30 | $122.56 | $117.12 | $120.04 | 18,878,551 |
