| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.47 | $37.29 | $35.17 | $36.69 | 7,618,165 |
December 30 2008 | $34.61 | $35.89 | $34.24 | $35.74 | 6,561,015 |
December 29 2008 | $34.31 | $34.95 | $33.77 | $34.47 | 6,025,902 |
December 26 2008 | $32.69 | $33.18 | $32.29 | $33.11 | 2,207,041 |
December 24 2008 | $32.63 | $32.84 | $31.72 | $32.38 | 1,946,215 |
December 23 2008 | $34.31 | $34.74 | $32.48 | $32.88 | 6,009,338 |
December 22 2008 | $34.69 | $35.29 | $32.58 | $33.26 | 6,853,285 |
December 19 2008 | $32.82 | $35.09 | $32.82 | $34.59 | 11,189,970 |
December 18 2008 | $34.85 | $35.17 | $33.13 | $33.59 | 8,572,598 |
December 17 2008 | $34.55 | $36.34 | $34.30 | $35.14 | 7,832,213 |
December 16 2008 | $33.82 | $35.21 | $32.82 | $35.13 | 9,057,858 |
December 15 2008 | $34.89 | $35.78 | $32.73 | $33.50 | 7,648,049 |
December 12 2008 | $33.55 | $34.46 | $32.68 | $33.71 | 8,867,536 |
December 11 2008 | $35.65 | $37.25 | $34.51 | $35.37 | 12,861,120 |
December 10 2008 | $32.30 | $35.17 | $32.29 | $35.03 | 11,147,560 |
December 09 2008 | $30.62 | $32.15 | $30.30 | $31.54 | 8,468,618 |
December 08 2008 | $29.69 | $31.91 | $29.08 | $31.30 | 10,952,590 |
December 05 2008 | $26.26 | $28.45 | $25.07 | $28.05 | 9,492,174 |
December 04 2008 | $28.18 | $28.75 | $26.24 | $26.69 | 9,803,075 |
December 03 2008 | $28.09 | $29.26 | $27.39 | $29.13 | 10,072,880 |
December 02 2008 | $29.23 | $29.60 | $27.57 | $28.75 | 11,400,900 |
December 01 2008 | $31.07 | $31.28 | $27.74 | $27.87 | 11,999,080 |
November 28 2008 | $32.83 | $33.17 | $31.81 | $32.88 | 4,357,190 |
November 26 2008 | $30.19 | $33.65 | $30.19 | $33.57 | 7,865,759 |
November 25 2008 | $31.45 | $31.55 | $29.49 | $30.99 | 10,206,000 |
