| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.95 | $39.68 | $37.40 | $39.17 | 3,406,100 |
December 30 2008 | $38.34 | $39.01 | $38.05 | $38.33 | 3,567,800 |
December 29 2008 | $37.35 | $39.46 | $37.04 | $38.73 | 4,748,500 |
December 26 2008 | $36.45 | $37.16 | $34.97 | $36.53 | 1,852,400 |
December 24 2008 | $36.20 | $36.39 | $34.34 | $35.93 | 1,564,400 |
December 23 2008 | $34.09 | $35.85 | $33.43 | $35.45 | 3,699,800 |
December 22 2008 | $36.31 | $37.46 | $32.99 | $34.10 | 4,779,900 |
December 19 2008 | $32.13 | $35.90 | $31.67 | $35.57 | 6,126,700 |
December 18 2008 | $34.50 | $35.01 | $32.32 | $33.32 | 5,402,600 |
December 17 2008 | $35.73 | $37.66 | $34.82 | $34.98 | 6,230,100 |
December 16 2008 | $32.31 | $35.48 | $31.71 | $35.44 | 6,553,300 |
December 15 2008 | $30.22 | $33.69 | $30.22 | $32.28 | 8,015,000 |
December 12 2008 | $26.45 | $30.28 | $26.45 | $29.74 | 5,124,500 |
December 11 2008 | $29.20 | $30.28 | $27.36 | $27.77 | 5,348,900 |
December 10 2008 | $25.90 | $28.29 | $25.76 | $27.80 | 5,252,700 |
December 09 2008 | $23.21 | $25.07 | $22.97 | $24.22 | 3,257,700 |
December 08 2008 | $23.82 | $24.87 | $23.10 | $23.94 | 3,696,400 |
December 05 2008 | $21.46 | $21.91 | $19.39 | $21.91 | 5,596,400 |
December 04 2008 | $23.36 | $24.10 | $21.72 | $22.18 | 4,707,100 |
December 03 2008 | $23.67 | $24.52 | $22.96 | $23.39 | 4,427,900 |
December 02 2008 | $25.33 | $25.82 | $23.97 | $24.87 | 4,607,900 |
December 01 2008 | $27.47 | $27.72 | $24.21 | $24.46 | 5,416,200 |
November 28 2008 | $28.13 | $28.86 | $27.00 | $28.74 | 2,069,700 |
November 26 2008 | $25.99 | $27.53 | $25.39 | $27.24 | 4,361,200 |
November 25 2008 | $26.70 | $26.74 | $24.28 | $26.71 | 6,167,000 |
