| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $43.52 | $44.72 | $43.45 | $44.30 | 30,029,779 |
December 30 2008 | $43.30 | $43.95 | $43.05 | $43.61 | 25,126,189 |
December 29 2008 | $43.44 | $43.59 | $42.78 | $43.30 | 22,853,850 |
December 26 2008 | $42.20 | $42.95 | $42.20 | $42.84 | 17,061,180 |
December 24 2008 | $41.41 | $42.23 | $41.32 | $42.05 | 11,330,440 |
December 23 2008 | $41.90 | $42.38 | $41.35 | $41.68 | 32,758,740 |
December 22 2008 | $41.74 | $42.10 | $40.66 | $41.57 | 41,022,461 |
December 19 2008 | $42.62 | $43.47 | $41.63 | $41.63 | 68,481,633 |
December 18 2008 | $44.70 | $44.94 | $42.29 | $42.73 | 59,697,461 |
December 17 2008 | $45.82 | $46.19 | $44.98 | $44.98 | 52,258,113 |
December 16 2008 | $44.62 | $46.42 | $44.43 | $46.14 | 58,479,246 |
December 15 2008 | $45.13 | $45.23 | $43.76 | $44.37 | 43,413,008 |
December 12 2008 | $43.31 | $44.95 | $43.20 | $44.65 | 44,333,512 |
December 11 2008 | $44.58 | $45.46 | $44.07 | $44.41 | 50,081,762 |
December 10 2008 | $43.96 | $45.35 | $43.77 | $44.43 | 44,095,727 |
December 09 2008 | $43.85 | $44.19 | $43.01 | $43.40 | 47,068,941 |
December 08 2008 | $43.61 | $44.43 | $43.39 | $44.17 | 51,586,379 |
December 05 2008 | $41.99 | $43.27 | $40.33 | $42.51 | 65,011,059 |
December 04 2008 | $43.03 | $43.84 | $41.63 | $42.33 | 65,356,793 |
December 03 2008 | $42.26 | $44.08 | $42.03 | $43.80 | 57,469,992 |
December 02 2008 | $41.95 | $43.29 | $41.58 | $43.07 | 54,658,328 |
December 01 2008 | $43.22 | $43.27 | $41.24 | $41.24 | 55,592,113 |
November 28 2008 | $44.32 | $44.64 | $43.95 | $44.48 | 19,646,689 |
November 26 2008 | $42.94 | $44.97 | $42.50 | $44.89 | 46,704,352 |
November 25 2008 | $43.50 | $44.15 | $41.84 | $43.35 | 56,812,320 |
