| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.30 | $39.21 | $38.30 | $38.86 | 9,964,300 |
December 30 2008 | $37.56 | $38.61 | $37.43 | $38.55 | 10,002,700 |
December 29 2008 | $37.43 | $37.68 | $36.99 | $37.59 | 8,994,900 |
December 26 2008 | $36.73 | $37.09 | $36.49 | $36.96 | 6,761,900 |
December 24 2008 | $36.14 | $36.77 | $35.92 | $36.58 | 3,717,800 |
December 23 2008 | $36.83 | $37.19 | $36.17 | $36.35 | 14,150,500 |
December 22 2008 | $37.62 | $37.83 | $36.02 | $36.45 | 16,863,100 |
December 19 2008 | $38.65 | $39.22 | $37.22 | $37.22 | 31,349,800 |
December 18 2008 | $40.19 | $40.32 | $37.95 | $38.37 | 21,474,100 |
December 17 2008 | $41.21 | $41.50 | $40.19 | $40.36 | 20,739,500 |
December 16 2008 | $41.48 | $42.06 | $40.96 | $41.51 | 23,253,700 |
December 15 2008 | $42.13 | $42.35 | $40.49 | $41.09 | 16,509,100 |
December 12 2008 | $40.52 | $42.34 | $40.31 | $41.50 | 17,806,400 |
December 11 2008 | $41.51 | $43.04 | $41.35 | $41.75 | 20,550,500 |
December 10 2008 | $40.35 | $41.71 | $40.15 | $41.21 | 17,651,800 |
December 09 2008 | $40.60 | $41.29 | $39.52 | $39.70 | 19,682,700 |
December 08 2008 | $39.94 | $41.65 | $39.86 | $41.03 | 21,955,800 |
December 05 2008 | $37.22 | $39.54 | $35.84 | $39.10 | 22,882,300 |
December 04 2008 | $38.58 | $39.38 | $37.04 | $37.70 | 21,416,300 |
December 03 2008 | $38.72 | $39.52 | $38.35 | $39.27 | 22,581,800 |
December 02 2008 | $38.74 | $40.43 | $38.37 | $39.69 | 21,058,800 |
December 01 2008 | $40.19 | $40.27 | $37.83 | $37.84 | 22,692,700 |
November 28 2008 | $41.11 | $41.63 | $40.42 | $41.51 | 8,647,200 |
November 26 2008 | $39.85 | $42.03 | $39.54 | $41.99 | 19,665,100 |
November 25 2008 | $39.50 | $40.76 | $39.03 | $40.21 | 22,015,200 |
