DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2008 | $35.97 | $37.11 | $35.92 | $36.88 | 4,939,600 |
December 30 2008 | $35.71 | $36.18 | $35.41 | $35.92 | 2,355,800 |
December 29 2008 | $36.08 | $36.41 | $35.53 | $35.71 | 2,413,900 |
December 26 2008 | $36.17 | $36.53 | $36.03 | $36.16 | 1,218,200 |
December 24 2008 | $36.48 | $36.57 | $36.23 | $36.31 | 1,123,400 |
December 23 2008 | $36.79 | $37.47 | $36.00 | $36.16 | 3,533,700 |
December 22 2008 | $38.14 | $38.18 | $36.36 | $37.04 | 4,977,100 |
December 19 2008 | $38.35 | $38.64 | $37.50 | $37.79 | 6,452,400 |
December 18 2008 | $38.20 | $38.46 | $37.66 | $38.04 | 5,053,200 |
December 17 2008 | $37.02 | $38.26 | $37.02 | $37.89 | 6,888,800 |
December 16 2008 | $37.23 | $37.54 | $36.76 | $37.26 | 8,211,700 |
December 15 2008 | $37.44 | $37.52 | $36.21 | $37.05 | 4,868,700 |
December 12 2008 | $36.08 | $38.00 | $36.08 | $37.52 | 6,796,200 |
December 11 2008 | $36.71 | $37.56 | $35.62 | $36.57 | 10,660,400 |
December 10 2008 | $37.14 | $37.92 | $36.45 | $37.72 | 7,260,800 |
December 09 2008 | $38.68 | $38.75 | $36.86 | $37.30 | 7,886,900 |
December 08 2008 | $38.91 | $39.53 | $38.26 | $38.77 | 7,387,300 |
December 05 2008 | $36.65 | $39.26 | $36.43 | $39.05 | 8,656,700 |
December 04 2008 | $35.81 | $37.48 | $35.49 | $37.06 | 9,864,600 |
December 03 2008 | $34.42 | $36.69 | $34.23 | $36.12 | 7,885,400 |
December 02 2008 | $34.07 | $35.27 | $33.55 | $35.20 | 6,138,500 |
December 01 2008 | $35.64 | $35.66 | $33.64 | $33.66 | 5,559,800 |
November 28 2008 | $36.08 | $36.31 | $35.59 | $36.16 | 1,533,300 |
November 26 2008 | $34.88 | $36.30 | $34.85 | $36.15 | 4,421,900 |
November 25 2008 | $35.25 | $36.31 | $34.75 | $35.60 | 7,454,600 |