| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $272.99 | $276.82 | $265.80 | $267.54 | 6,331,569 |
May 29 2008 | $263.48 | $263.95 | $251.81 | $252.10 | 6,510,269 |
May 28 2008 | $261.52 | $273.20 | $253.30 | $273.18 | 5,517,380 |
May 27 2008 | $277.98 | $277.98 | $262.82 | $265.16 | 3,260,608 |
May 23 2008 | $268.70 | $278.67 | $268.25 | $278.48 | 2,550,596 |
May 22 2008 | $280.50 | $283.99 | $267.67 | $271.43 | 3,460,865 |
May 21 2008 | $292.68 | $293.80 | $279.45 | $279.45 | 4,998,472 |
May 20 2008 | $294.58 | $299.68 | $290.25 | $299.06 | 3,110,092 |
May 19 2008 | $311.87 | $312.85 | $290.82 | $295.90 | 3,992,636 |
May 16 2008 | $309.68 | $313.43 | $306.21 | $311.14 | 3,045,477 |
May 15 2008 | $311.90 | $315.43 | $302.70 | $306.78 | 4,438,198 |
May 14 2008 | $307.72 | $317.00 | $303.70 | $307.94 | 5,666,754 |
May 13 2008 | $293.00 | $306.89 | $289.78 | $303.98 | 5,691,502 |
May 12 2008 | $285.56 | $288.00 | $278.00 | $284.84 | 2,268,533 |
May 09 2008 | $284.00 | $287.65 | $278.55 | $284.50 | 3,357,476 |
May 08 2008 | $277.41 | $281.69 | $273.19 | $275.80 | 2,400,434 |
May 07 2008 | $284.32 | $287.20 | $275.23 | $276.85 | 3,564,465 |
May 06 2008 | $269.65 | $284.30 | $266.24 | $278.57 | 3,897,841 |
May 05 2008 | $274.22 | $274.94 | $262.16 | $268.82 | 3,417,825 |
May 02 2008 | $268.35 | $278.90 | $266.70 | $276.24 | 4,754,944 |
May 01 2008 | $285.00 | $285.20 | $261.12 | $263.35 | 7,951,093 |
