| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $40.12 | $41.02 | $39.55 | $40.82 | 502,930 |
December 30 2008 | $39.91 | $40.45 | $39.04 | $40.41 | 405,471 |
December 29 2008 | $40.25 | $40.87 | $38.96 | $39.89 | 665,703 |
December 26 2008 | $38.92 | $40.50 | $38.32 | $40.11 | 338,308 |
December 24 2008 | $38.91 | $39.13 | $37.74 | $38.70 | 221,242 |
December 23 2008 | $37.83 | $39.18 | $37.28 | $38.74 | 762,962 |
December 22 2008 | $38.07 | $38.79 | $36.44 | $37.27 | 867,633 |
December 19 2008 | $35.72 | $37.26 | $33.95 | $37.09 | 1,566,495 |
December 18 2008 | $36.31 | $36.64 | $34.23 | $34.80 | 1,082,178 |
December 17 2008 | $36.06 | $38.66 | $36.06 | $36.09 | 1,628,701 |
December 16 2008 | $33.33 | $36.06 | $32.67 | $35.93 | 1,051,032 |
December 15 2008 | $32.79 | $34.26 | $32.16 | $32.80 | 831,257 |
December 12 2008 | $30.28 | $32.62 | $30.15 | $32.16 | 480,351 |
December 11 2008 | $32.34 | $33.91 | $30.30 | $30.69 | 868,011 |
December 10 2008 | $30.86 | $32.30 | $30.32 | $31.98 | 564,724 |
December 09 2008 | $30.18 | $31.19 | $29.48 | $30.05 | 672,454 |
December 08 2008 | $32.03 | $32.93 | $29.94 | $30.52 | 813,844 |
December 05 2008 | $29.81 | $30.91 | $28.41 | $30.80 | 638,807 |
December 04 2008 | $30.90 | $32.41 | $30.13 | $30.60 | 621,394 |
December 03 2008 | $30.83 | $31.88 | $30.09 | $31.08 | 712,981 |
December 02 2008 | $29.09 | $31.57 | $28.93 | $31.36 | 823,973 |
December 01 2008 | $31.54 | $32.29 | $28.81 | $28.85 | 882,137 |
November 28 2008 | $31.53 | $33.12 | $30.96 | $33.12 | 353,522 |
November 26 2008 | $31.83 | $33.12 | $31.47 | $32.69 | 530,712 |
November 25 2008 | $32.03 | $32.24 | $30.41 | $32.22 | 694,054 |
