| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.01 | $37.16 | $35.96 | $36.92 | 4,939,600 |
December 30 2008 | $35.75 | $36.22 | $35.45 | $35.96 | 2,355,800 |
December 29 2008 | $36.12 | $36.45 | $35.57 | $35.75 | 2,413,900 |
December 26 2008 | $36.21 | $36.57 | $36.07 | $36.20 | 1,218,200 |
December 24 2008 | $36.52 | $36.61 | $36.27 | $36.35 | 1,123,400 |
December 23 2008 | $36.83 | $37.51 | $36.04 | $36.20 | 3,533,700 |
December 22 2008 | $38.18 | $38.22 | $36.40 | $37.08 | 4,977,100 |
December 19 2008 | $38.39 | $38.68 | $37.54 | $37.83 | 6,452,400 |
December 18 2008 | $38.24 | $38.50 | $37.70 | $38.08 | 5,053,200 |
December 17 2008 | $37.06 | $38.30 | $37.06 | $37.94 | 6,888,800 |
December 16 2008 | $37.28 | $37.59 | $36.80 | $37.30 | 8,211,700 |
December 15 2008 | $37.48 | $37.56 | $36.25 | $37.09 | 4,868,700 |
December 12 2008 | $36.12 | $38.04 | $36.12 | $37.56 | 6,796,200 |
December 11 2008 | $36.75 | $37.61 | $35.66 | $36.61 | 10,660,400 |
December 10 2008 | $37.18 | $37.96 | $36.49 | $37.76 | 7,260,800 |
December 09 2008 | $38.72 | $38.79 | $36.90 | $37.35 | 7,886,900 |
December 08 2008 | $38.96 | $39.58 | $38.30 | $38.82 | 7,387,300 |
December 05 2008 | $36.69 | $39.31 | $36.47 | $39.09 | 8,656,700 |
December 04 2008 | $35.85 | $37.52 | $35.52 | $37.10 | 9,864,600 |
December 03 2008 | $34.46 | $36.73 | $34.27 | $36.16 | 7,885,400 |
December 02 2008 | $34.11 | $35.31 | $33.59 | $35.24 | 6,138,500 |
December 01 2008 | $35.68 | $35.70 | $33.67 | $33.70 | 5,559,800 |
November 28 2008 | $36.12 | $36.35 | $35.63 | $36.20 | 1,533,300 |
November 26 2008 | $34.92 | $36.34 | $34.88 | $36.19 | 4,421,900 |
November 25 2008 | $35.29 | $36.35 | $34.79 | $35.64 | 7,454,600 |
