| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2008 | $98.01 | $99.57 | $96.25 | $99.26 | 63,400 |
September 30 2008 | $97.24 | $99.12 | $93.92 | $99.12 | 88,800 |
September 29 2008 | $99.78 | $100.98 | $96.19 | $96.19 | 36,300 |
September 26 2008 | $98.69 | $102.20 | $97.76 | $101.60 | 42,300 |
September 25 2008 | $98.61 | $102.22 | $98.25 | $100.53 | 48,200 |
September 24 2008 | $101.23 | $101.56 | $98.32 | $98.56 | 66,700 |
September 23 2008 | $100.22 | $102.00 | $99.56 | $100.00 | 65,900 |
September 22 2008 | $102.69 | $105.82 | $99.10 | $100.00 | 71,100 |
September 19 2008 | $104.99 | $105.00 | $100.25 | $103.75 | 371,000 |
September 18 2008 | $99.21 | $100.53 | $91.70 | $99.75 | 219,800 |
September 17 2008 | $102.68 | $104.50 | $96.78 | $96.79 | 174,000 |
September 16 2008 | $98.26 | $103.93 | $96.00 | $103.41 | 138,600 |
September 15 2008 | $100.00 | $103.99 | $99.97 | $99.97 | 64,700 |
September 12 2008 | $102.58 | $104.03 | $101.52 | $103.95 | 49,200 |
September 11 2008 | $103.99 | $105.00 | $102.15 | $103.59 | 83,400 |
September 10 2008 | $103.46 | $106.85 | $102.53 | $104.77 | 98,100 |
September 09 2008 | $106.67 | $107.75 | $103.45 | $103.45 | 100,400 |
September 08 2008 | $102.51 | $107.62 | $102.00 | $107.55 | 161,000 |
September 05 2008 | $104.32 | $105.00 | $102.27 | $102.55 | 85,400 |
September 04 2008 | $104.95 | $105.35 | $103.73 | $104.69 | 124,800 |
September 03 2008 | $106.56 | $106.56 | $105.11 | $105.66 | 116,000 |
September 02 2008 | $107.79 | $109.20 | $105.07 | $106.65 | 117,500 |
