| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.79 | $41.34 | $38.79 | $40.58 | 17,913,170 |
December 30 2008 | $39.05 | $39.30 | $38.50 | $38.77 | 12,816,020 |
December 29 2008 | $40.71 | $40.82 | $38.52 | $38.81 | 12,502,340 |
December 26 2008 | $41.55 | $41.68 | $40.45 | $40.85 | 3,367,949 |
December 24 2008 | $42.03 | $42.10 | $40.90 | $41.02 | 4,780,610 |
December 23 2008 | $41.83 | $42.48 | $41.14 | $41.81 | 12,610,210 |
December 22 2008 | $43.00 | $43.34 | $40.81 | $41.59 | 20,678,369 |
December 19 2008 | $39.84 | $43.21 | $39.80 | $42.83 | 55,606,008 |
December 18 2008 | $39.85 | $40.32 | $38.20 | $38.44 | 31,355,840 |
December 17 2008 | $39.67 | $41.24 | $39.03 | $40.67 | 22,967,100 |
December 16 2008 | $37.28 | $40.00 | $36.95 | $39.94 | 21,947,230 |
December 15 2008 | $39.20 | $39.38 | $36.70 | $36.86 | 17,047,090 |
December 12 2008 | $36.50 | $39.50 | $36.31 | $38.82 | 16,238,820 |
December 11 2008 | $38.40 | $39.31 | $37.30 | $37.46 | 15,321,930 |
December 10 2008 | $39.61 | $40.16 | $38.00 | $38.43 | 16,992,520 |
December 09 2008 | $40.32 | $41.17 | $38.97 | $39.21 | 21,188,580 |
December 08 2008 | $40.95 | $42.21 | $39.76 | $40.85 | 22,845,869 |
December 05 2008 | $36.60 | $39.73 | $36.50 | $39.49 | 21,498,051 |
December 04 2008 | $38.19 | $39.27 | $36.52 | $37.20 | 21,451,910 |
December 03 2008 | $35.40 | $39.86 | $35.09 | $38.96 | 57,135,121 |
December 02 2008 | $40.45 | $40.50 | $35.76 | $37.32 | 41,793,566 |
December 01 2008 | $42.02 | $44.33 | $39.73 | $39.80 | 27,233,869 |
November 28 2008 | $43.48 | $44.32 | $41.93 | $42.47 | 9,010,766 |
November 26 2008 | $41.50 | $45.36 | $41.50 | $44.70 | 26,653,471 |
November 25 2008 | $45.91 | $45.91 | $40.26 | $41.50 | 37,721,809 |
