| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $51.38 | $52.02 | $50.97 | $51.81 | 12,341,600 |
June 27 2008 | $50.87 | $51.91 | $50.87 | $51.12 | 17,074,300 |
June 26 2008 | $51.81 | $52.38 | $50.91 | $50.91 | 14,626,300 |
June 25 2008 | $51.65 | $52.36 | $50.88 | $51.93 | 14,182,900 |
June 24 2008 | $51.53 | $52.02 | $51.23 | $51.56 | 10,485,900 |
June 23 2008 | $50.19 | $51.82 | $50.19 | $51.78 | 12,180,900 |
June 20 2008 | $50.87 | $51.26 | $50.22 | $50.50 | 15,029,800 |
June 19 2008 | $52.04 | $52.29 | $50.63 | $50.63 | 15,344,100 |
June 18 2008 | $52.23 | $52.43 | $51.13 | $51.88 | 13,018,400 |
June 17 2008 | $52.16 | $52.73 | $51.78 | $52.46 | 9,164,800 |
June 16 2008 | $52.01 | $52.74 | $51.80 | $52.00 | 7,555,400 |
June 13 2008 | $50.93 | $52.13 | $50.70 | $51.95 | 9,358,000 |
June 12 2008 | $51.68 | $51.68 | $51.00 | $51.25 | 13,285,400 |
June 11 2008 | $52.03 | $52.26 | $51.36 | $51.96 | 11,541,400 |
June 10 2008 | $52.57 | $52.89 | $51.04 | $51.63 | 15,472,800 |
June 09 2008 | $52.24 | $52.95 | $52.01 | $52.89 | 11,535,600 |
June 06 2008 | $52.59 | $53.39 | $51.41 | $52.01 | 18,575,700 |
June 05 2008 | $50.39 | $52.39 | $50.39 | $52.26 | 13,919,900 |
June 04 2008 | $50.79 | $51.08 | $49.93 | $50.20 | 13,750,600 |
June 03 2008 | $51.77 | $52.38 | $51.03 | $51.15 | 12,689,500 |
June 02 2008 | $51.65 | $52.11 | $51.13 | $51.94 | 11,651,400 |
May 30 2008 | $51.81 | $52.00 | $51.40 | $51.82 | 11,884,200 |
May 29 2008 | $52.29 | $52.53 | $51.66 | $51.67 | 13,167,300 |
May 28 2008 | $51.67 | $52.57 | $51.52 | $52.49 | 10,504,000 |
May 27 2008 | $52.24 | $52.41 | $51.51 | $52.05 | 12,823,600 |
