| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $51.12 | $53.56 | $50.36 | $51.05 | 9,267,596 |
December 30 2008 | $50.67 | $51.89 | $49.68 | $51.73 | 7,344,716 |
December 29 2008 | $51.96 | $52.11 | $49.53 | $49.98 | 6,122,546 |
December 26 2008 | $52.04 | $53.48 | $50.72 | $51.20 | 4,813,285 |
December 24 2008 | $49.83 | $51.73 | $49.68 | $51.58 | 4,007,266 |
December 23 2008 | $52.42 | $52.65 | $49.53 | $49.60 | 10,693,591 |
December 22 2008 | $54.40 | $55.15 | $49.75 | $51.35 | 13,544,920 |
December 19 2008 | $56.60 | $57.13 | $52.57 | $53.41 | 20,265,041 |
December 18 2008 | $60.86 | $61.24 | $56.07 | $56.53 | 11,163,540 |
December 17 2008 | $61.70 | $62.38 | $59.34 | $59.57 | 15,615,870 |
December 16 2008 | $57.74 | $63.37 | $56.45 | $62.61 | 20,517,120 |
December 15 2008 | $58.88 | $59.19 | $55.00 | $56.30 | 10,157,330 |
December 12 2008 | $53.79 | $59.72 | $53.03 | $58.58 | 14,909,489 |
December 11 2008 | $61.55 | $62.00 | $57.36 | $57.59 | 16,577,298 |
December 10 2008 | $66.42 | $67.18 | $61.24 | $63.14 | 16,348,911 |
December 09 2008 | $63.14 | $68.47 | $62.38 | $64.97 | 21,714,289 |
December 08 2008 | $62.61 | $65.66 | $61.01 | $64.44 | 22,930,659 |
December 05 2008 | $55.16 | $63.60 | $54.55 | $58.66 | 21,529,341 |
December 04 2008 | $57.90 | $61.62 | $55.54 | $56.30 | 25,978,920 |
December 03 2008 | $52.27 | $59.65 | $50.82 | $59.49 | 31,429,609 |
December 02 2008 | $52.65 | $56.75 | $45.16 | $54.93 | 32,710,481 |
December 01 2008 | $60.10 | $60.25 | $48.23 | $49.07 | 31,529,491 |
November 28 2008 | $56.68 | $64.51 | $56.45 | $63.07 | 25,141,050 |
November 26 2008 | $46.94 | $56.22 | $46.26 | $53.63 | 38,211,206 |
November 25 2008 | $48.61 | $50.06 | $43.74 | $46.26 | 46,427,700 |
