| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $42.85 | $44.71 | $41.92 | $43.24 | 3,887,800 |
December 30 2008 | $42.01 | $43.41 | $41.34 | $43.34 | 3,144,100 |
December 29 2008 | $40.30 | $42.27 | $40.30 | $42.12 | 3,389,500 |
December 26 2008 | $38.68 | $39.59 | $38.15 | $39.54 | 1,501,400 |
December 24 2008 | $38.88 | $39.19 | $37.45 | $38.41 | 1,715,800 |
December 23 2008 | $38.65 | $39.94 | $38.38 | $39.35 | 3,146,800 |
December 22 2008 | $38.81 | $39.88 | $37.87 | $38.48 | 4,845,700 |
December 19 2008 | $37.91 | $39.59 | $37.88 | $38.16 | 8,162,600 |
December 18 2008 | $41.29 | $41.95 | $37.81 | $38.12 | 5,005,700 |
December 17 2008 | $39.13 | $43.29 | $38.76 | $42.25 | 6,383,400 |
December 16 2008 | $38.87 | $40.10 | $37.60 | $40.05 | 3,956,100 |
December 15 2008 | $39.88 | $41.05 | $37.24 | $38.02 | 5,068,000 |
December 12 2008 | $36.61 | $39.64 | $36.22 | $38.37 | 4,965,900 |
December 11 2008 | $36.90 | $40.56 | $36.34 | $38.38 | 7,886,500 |
December 10 2008 | $35.97 | $37.31 | $35.15 | $35.95 | 6,410,900 |
December 09 2008 | $33.05 | $36.35 | $33.03 | $34.87 | 5,713,700 |
December 08 2008 | $33.01 | $34.71 | $32.44 | $33.81 | 5,221,600 |
December 05 2008 | $31.06 | $31.29 | $28.56 | $30.96 | 7,159,800 |
December 04 2008 | $33.51 | $34.11 | $31.45 | $31.92 | 5,495,800 |
December 03 2008 | $35.08 | $35.23 | $32.98 | $34.44 | 5,629,600 |
December 02 2008 | $36.20 | $36.84 | $34.68 | $36.25 | 5,346,800 |
December 01 2008 | $40.82 | $41.08 | $35.15 | $35.16 | 6,432,400 |
November 28 2008 | $43.08 | $43.54 | $41.74 | $43.47 | 1,709,000 |
November 26 2008 | $39.37 | $45.43 | $38.69 | $45.22 | 4,421,000 |
November 25 2008 | $40.72 | $41.18 | $36.76 | $40.05 | 5,686,600 |
