| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.13 | $38.66 | $37.96 | $38.43 | 10,844,800 |
December 30 2008 | $37.61 | $38.21 | $37.56 | $37.99 | 10,007,100 |
December 29 2008 | $37.78 | $37.78 | $36.94 | $37.42 | 8,586,300 |
December 26 2008 | $37.67 | $37.92 | $37.35 | $37.62 | 4,455,600 |
December 24 2008 | $37.26 | $37.73 | $37.22 | $37.54 | 4,036,600 |
December 23 2008 | $37.65 | $37.92 | $37.09 | $37.19 | 10,645,200 |
December 22 2008 | $37.85 | $37.85 | $36.83 | $37.58 | 11,407,100 |
December 19 2008 | $37.79 | $38.53 | $37.14 | $37.41 | 23,247,400 |
December 18 2008 | $37.92 | $38.64 | $36.98 | $37.49 | 17,195,600 |
December 17 2008 | $37.91 | $38.16 | $37.30 | $37.73 | 16,119,000 |
December 16 2008 | $37.23 | $38.38 | $37.03 | $38.30 | 17,789,000 |
December 15 2008 | $36.14 | $37.20 | $36.14 | $36.90 | 12,230,800 |
December 12 2008 | $36.26 | $36.82 | $35.46 | $36.64 | 16,817,900 |
December 11 2008 | $35.91 | $37.21 | $35.74 | $36.41 | 18,856,600 |
December 10 2008 | $37.46 | $37.71 | $36.37 | $36.75 | 14,721,200 |
December 09 2008 | $38.52 | $38.69 | $36.90 | $37.16 | 21,421,800 |
December 08 2008 | $39.17 | $39.78 | $38.55 | $38.84 | 20,894,200 |
December 05 2008 | $37.80 | $39.12 | $36.92 | $38.93 | 22,060,500 |
December 04 2008 | $38.71 | $39.12 | $37.66 | $38.07 | 17,919,600 |
December 03 2008 | $37.62 | $39.24 | $37.61 | $39.08 | 19,967,600 |
December 02 2008 | $38.29 | $38.32 | $36.89 | $38.19 | 20,242,400 |
December 01 2008 | $39.61 | $39.66 | $37.51 | $37.60 | 20,431,200 |
November 28 2008 | $39.18 | $40.12 | $39.18 | $40.00 | 7,768,400 |
November 26 2008 | $38.40 | $39.28 | $38.17 | $39.26 | 15,151,600 |
November 25 2008 | $40.12 | $40.68 | $33.42 | $39.27 | 22,843,100 |
