| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.63 | $39.38 | $38.60 | $39.06 | 6,287,189 |
December 30 2008 | $38.56 | $39.00 | $38.43 | $38.95 | 4,300,762 |
December 29 2008 | $38.80 | $38.93 | $38.06 | $38.47 | 5,300,304 |
December 26 2008 | $38.72 | $39.10 | $38.49 | $38.80 | 1,544,848 |
December 24 2008 | $38.81 | $39.15 | $38.47 | $38.66 | 1,821,323 |
December 23 2008 | $38.93 | $39.68 | $38.66 | $38.81 | 4,882,220 |
December 22 2008 | $39.35 | $39.58 | $38.20 | $38.64 | 5,917,827 |
December 19 2008 | $39.31 | $40.09 | $38.91 | $39.12 | 12,852,920 |
December 18 2008 | $39.64 | $40.58 | $38.91 | $39.25 | 11,512,820 |
December 17 2008 | $39.90 | $40.26 | $39.51 | $39.52 | 6,035,617 |
December 16 2008 | $39.16 | $40.25 | $39.12 | $40.17 | 8,885,590 |
December 15 2008 | $39.08 | $39.56 | $38.85 | $39.04 | 5,548,056 |
December 12 2008 | $37.92 | $39.46 | $37.91 | $39.32 | 7,305,623 |
December 11 2008 | $39.24 | $39.79 | $38.49 | $38.72 | 9,415,086 |
December 10 2008 | $39.32 | $39.40 | $38.56 | $39.27 | 9,103,351 |
December 09 2008 | $39.20 | $39.40 | $38.54 | $39.20 | 10,162,490 |
December 08 2008 | $39.19 | $39.66 | $38.45 | $39.35 | 11,039,610 |
December 05 2008 | $37.90 | $39.19 | $37.49 | $38.83 | 9,278,798 |
December 04 2008 | $38.42 | $38.95 | $37.88 | $38.11 | 8,211,367 |
December 03 2008 | $36.26 | $39.06 | $36.19 | $38.87 | 9,872,472 |
December 02 2008 | $37.11 | $37.74 | $36.30 | $36.96 | 10,799,170 |
December 01 2008 | $37.16 | $38.27 | $36.81 | $37.05 | 10,682,020 |
November 28 2008 | $37.48 | $37.87 | $37.27 | $37.57 | 2,580,979 |
November 26 2008 | $36.61 | $37.81 | $36.61 | $37.81 | 6,790,767 |
November 25 2008 | $38.95 | $38.96 | $36.61 | $37.16 | 12,542,810 |
