| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.86 | $39.58 | $37.30 | $39.07 | 3,406,100 |
December 30 2008 | $38.25 | $38.91 | $37.96 | $38.24 | 3,567,800 |
December 29 2008 | $37.26 | $39.37 | $36.95 | $38.64 | 4,748,500 |
December 26 2008 | $36.36 | $37.07 | $34.88 | $36.44 | 1,852,400 |
December 24 2008 | $36.11 | $36.30 | $34.25 | $35.84 | 1,564,400 |
December 23 2008 | $34.01 | $35.76 | $33.35 | $35.36 | 3,699,800 |
December 22 2008 | $36.22 | $37.37 | $32.90 | $34.02 | 4,779,900 |
December 19 2008 | $32.05 | $35.81 | $31.59 | $35.48 | 6,126,700 |
December 18 2008 | $34.42 | $34.92 | $32.24 | $33.24 | 5,402,600 |
December 17 2008 | $35.64 | $37.57 | $34.73 | $34.89 | 6,230,100 |
December 16 2008 | $32.23 | $35.39 | $31.63 | $35.36 | 6,553,300 |
December 15 2008 | $30.14 | $33.60 | $30.14 | $32.20 | 8,015,000 |
December 12 2008 | $26.38 | $30.20 | $26.38 | $29.67 | 5,124,500 |
December 11 2008 | $29.13 | $30.21 | $27.29 | $27.71 | 5,348,900 |
December 10 2008 | $25.84 | $28.22 | $25.70 | $27.74 | 5,252,700 |
December 09 2008 | $23.15 | $25.00 | $22.92 | $24.16 | 3,257,700 |
December 08 2008 | $23.76 | $24.81 | $23.04 | $23.88 | 3,696,400 |
December 05 2008 | $21.41 | $21.85 | $19.34 | $21.85 | 5,596,400 |
December 04 2008 | $23.30 | $24.04 | $21.66 | $22.13 | 4,707,100 |
December 03 2008 | $23.61 | $24.46 | $22.90 | $23.33 | 4,427,900 |
December 02 2008 | $25.27 | $25.76 | $23.91 | $24.81 | 4,607,900 |
December 01 2008 | $27.40 | $27.65 | $24.15 | $24.40 | 5,416,200 |
November 28 2008 | $28.06 | $28.79 | $26.93 | $28.66 | 2,069,700 |
November 26 2008 | $25.92 | $27.46 | $25.33 | $27.17 | 4,361,200 |
November 25 2008 | $26.63 | $26.68 | $24.22 | $26.64 | 6,167,000 |