| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $39.84 | $40.62 | $39.81 | $40.29 | 6,287,200 |
December 30 2008 | $39.77 | $40.23 | $39.64 | $40.18 | 4,300,800 |
December 29 2008 | $40.02 | $40.16 | $39.26 | $39.67 | 5,236,600 |
December 26 2008 | $39.94 | $40.32 | $39.70 | $40.02 | 1,544,900 |
December 24 2008 | $40.03 | $40.39 | $39.68 | $39.88 | 1,821,400 |
December 23 2008 | $40.16 | $40.92 | $39.87 | $40.02 | 4,871,000 |
December 22 2008 | $40.58 | $40.83 | $39.40 | $39.86 | 5,916,800 |
December 19 2008 | $40.54 | $41.35 | $40.13 | $40.34 | 12,657,100 |
December 18 2008 | $40.88 | $41.86 | $40.14 | $40.48 | 11,512,900 |
December 17 2008 | $41.15 | $41.52 | $40.75 | $40.76 | 6,011,400 |
December 16 2008 | $40.39 | $41.51 | $40.35 | $41.43 | 8,884,700 |
December 15 2008 | $40.31 | $40.80 | $40.07 | $40.26 | 5,548,100 |
December 12 2008 | $39.11 | $40.70 | $39.10 | $40.55 | 7,296,500 |
December 11 2008 | $40.47 | $41.04 | $39.70 | $39.94 | 9,404,400 |
December 10 2008 | $40.55 | $40.64 | $39.77 | $40.50 | 9,095,500 |
December 09 2008 | $40.43 | $40.64 | $39.74 | $40.43 | 10,138,400 |
December 08 2008 | $40.42 | $40.91 | $39.65 | $40.58 | 11,039,700 |
December 05 2008 | $39.09 | $40.42 | $38.66 | $40.04 | 9,267,800 |
December 04 2008 | $39.63 | $40.18 | $39.07 | $39.30 | 8,211,400 |
December 03 2008 | $37.39 | $40.28 | $37.32 | $40.09 | 9,872,500 |
December 02 2008 | $38.27 | $38.93 | $37.44 | $38.12 | 10,799,200 |
December 01 2008 | $38.33 | $39.47 | $37.97 | $38.21 | 10,672,900 |
November 28 2008 | $38.66 | $39.06 | $38.44 | $38.75 | 2,502,500 |
November 26 2008 | $37.76 | $39.00 | $37.76 | $39.00 | 6,790,800 |
November 25 2008 | $40.17 | $40.18 | $37.76 | $38.32 | 12,537,500 |
