| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $39.59 | $40.07 | $39.38 | $39.94 | 6,230,469 |
December 30 2008 | $39.10 | $39.66 | $38.79 | $39.65 | 5,802,390 |
December 29 2008 | $39.17 | $39.42 | $38.40 | $38.78 | 5,786,649 |
December 26 2008 | $39.50 | $39.55 | $39.07 | $39.22 | 2,410,013 |
December 24 2008 | $39.33 | $39.60 | $39.02 | $39.36 | 2,579,270 |
December 23 2008 | $39.55 | $39.94 | $38.86 | $38.95 | 7,178,563 |
December 22 2008 | $38.74 | $39.44 | $38.58 | $39.44 | 9,066,405 |
December 19 2008 | $39.68 | $39.93 | $38.64 | $38.74 | 15,966,651 |
December 18 2008 | $40.48 | $40.48 | $39.11 | $39.37 | 11,394,954 |
December 17 2008 | $40.21 | $40.84 | $39.94 | $40.23 | 11,076,231 |
December 16 2008 | $39.27 | $40.46 | $39.12 | $40.41 | 13,488,049 |
December 15 2008 | $38.98 | $39.33 | $38.54 | $38.98 | 7,964,886 |
December 12 2008 | $38.29 | $39.29 | $38.23 | $38.92 | 9,827,740 |
December 11 2008 | $39.24 | $40.11 | $38.93 | $39.10 | 11,651,111 |
December 10 2008 | $38.68 | $39.78 | $38.38 | $39.60 | 11,412,155 |
December 09 2008 | $38.93 | $39.16 | $37.91 | $38.33 | 13,459,594 |
December 08 2008 | $40.69 | $41.10 | $38.79 | $39.13 | 16,964,115 |
December 05 2008 | $38.60 | $40.37 | $37.61 | $40.28 | 17,843,616 |
December 04 2008 | $38.05 | $39.87 | $37.75 | $39.08 | 16,996,402 |
December 03 2008 | $36.46 | $38.43 | $36.29 | $38.25 | 13,456,093 |
December 02 2008 | $36.53 | $37.09 | $35.61 | $36.64 | 10,215,791 |
December 01 2008 | $37.30 | $37.73 | $35.96 | $36.08 | 11,079,485 |
November 28 2008 | $37.01 | $37.88 | $36.65 | $37.73 | 3,916,426 |
November 26 2008 | $35.75 | $37.28 | $35.52 | $37.19 | 9,378,793 |
November 25 2008 | $35.97 | $36.36 | $34.91 | $36.17 | 14,773,529 |
