| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $40.01 | $40.91 | $39.44 | $40.71 | 502,930 |
December 30 2008 | $39.81 | $40.35 | $38.94 | $40.30 | 405,471 |
December 29 2008 | $40.14 | $40.76 | $38.86 | $39.78 | 665,703 |
December 26 2008 | $38.82 | $40.39 | $38.21 | $40.00 | 338,308 |
December 24 2008 | $38.81 | $39.03 | $37.64 | $38.59 | 221,242 |
December 23 2008 | $37.72 | $39.07 | $37.18 | $38.63 | 762,962 |
December 22 2008 | $37.97 | $38.68 | $36.35 | $37.17 | 867,633 |
December 19 2008 | $35.62 | $37.16 | $33.86 | $36.99 | 1,566,495 |
December 18 2008 | $36.21 | $36.55 | $34.14 | $34.70 | 1,082,178 |
December 17 2008 | $35.97 | $38.55 | $35.96 | $35.99 | 1,628,701 |
December 16 2008 | $33.24 | $35.96 | $32.58 | $35.83 | 1,051,032 |
December 15 2008 | $32.70 | $34.17 | $32.07 | $32.71 | 831,257 |
December 12 2008 | $30.19 | $32.53 | $30.07 | $32.07 | 480,351 |
December 11 2008 | $32.25 | $33.82 | $30.22 | $30.61 | 868,011 |
December 10 2008 | $30.78 | $32.22 | $30.24 | $31.90 | 564,724 |
December 09 2008 | $30.10 | $31.10 | $29.40 | $29.97 | 672,454 |
December 08 2008 | $31.95 | $32.85 | $29.86 | $30.44 | 813,844 |
December 05 2008 | $29.73 | $30.83 | $28.34 | $30.71 | 638,807 |
December 04 2008 | $30.81 | $32.32 | $30.05 | $30.52 | 621,394 |
December 03 2008 | $30.75 | $31.80 | $30.01 | $31.00 | 712,981 |
December 02 2008 | $29.01 | $31.48 | $28.85 | $31.28 | 823,973 |
December 01 2008 | $31.46 | $32.20 | $28.73 | $28.77 | 882,137 |
November 28 2008 | $31.44 | $33.04 | $30.88 | $33.04 | 353,522 |
November 26 2008 | $31.75 | $33.03 | $31.38 | $32.60 | 530,712 |
November 25 2008 | $31.94 | $32.15 | $30.33 | $32.13 | 694,054 |
