| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.35 | $39.84 | $38.35 | $39.40 | 592,667 |
December 30 2008 | $37.00 | $38.39 | $36.82 | $38.35 | 844,394 |
December 29 2008 | $36.81 | $37.27 | $36.03 | $36.51 | 576,888 |
December 26 2008 | $36.07 | $36.71 | $35.84 | $36.68 | 361,014 |
December 24 2008 | $35.45 | $36.21 | $34.95 | $36.06 | 335,315 |
December 23 2008 | $36.41 | $37.04 | $35.49 | $35.85 | 772,219 |
December 22 2008 | $36.30 | $37.48 | $35.16 | $36.05 | 1,075,430 |
December 19 2008 | $38.04 | $38.35 | $37.30 | $37.76 | 1,030,875 |
December 18 2008 | $38.89 | $39.25 | $37.07 | $37.76 | 626,615 |
December 17 2008 | $36.94 | $38.93 | $36.43 | $38.23 | 496,276 |
December 16 2008 | $34.72 | $37.69 | $34.72 | $37.44 | 1,001,878 |
December 15 2008 | $35.93 | $36.25 | $34.58 | $34.97 | 898,154 |
December 12 2008 | $34.82 | $36.74 | $34.06 | $35.93 | 1,037,799 |
December 11 2008 | $37.28 | $37.76 | $34.99 | $35.50 | 1,514,347 |
December 10 2008 | $38.68 | $39.16 | $37.06 | $37.45 | 1,439,803 |
December 09 2008 | $37.85 | $39.78 | $36.12 | $38.32 | 2,003,583 |
December 08 2008 | $40.84 | $43.03 | $40.71 | $41.44 | 1,315,829 |
December 05 2008 | $36.63 | $39.40 | $35.49 | $39.27 | 1,070,339 |
December 04 2008 | $38.82 | $40.26 | $36.33 | $37.17 | 855,845 |
December 03 2008 | $37.98 | $40.06 | $37.27 | $39.77 | 931,285 |
December 02 2008 | $37.56 | $39.21 | $36.78 | $38.97 | 826,817 |
December 01 2008 | $41.29 | $41.29 | $36.75 | $36.94 | 1,202,243 |
November 28 2008 | $40.88 | $41.54 | $39.94 | $41.54 | 451,817 |
November 26 2008 | $36.68 | $41.75 | $36.30 | $41.37 | 1,279,588 |
November 25 2008 | $35.76 | $37.65 | $35.18 | $37.48 | 884,383 |
