| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.34 | $39.09 | $38.31 | $38.77 | 6,287,200 |
December 30 2008 | $38.27 | $38.71 | $38.15 | $38.66 | 4,300,800 |
December 29 2008 | $38.51 | $38.64 | $37.78 | $38.18 | 5,236,600 |
December 26 2008 | $38.43 | $38.80 | $38.21 | $38.51 | 1,544,900 |
December 24 2008 | $38.52 | $38.86 | $38.19 | $38.37 | 1,821,400 |
December 23 2008 | $38.64 | $39.38 | $38.37 | $38.52 | 4,871,000 |
December 22 2008 | $39.05 | $39.29 | $37.92 | $38.35 | 5,916,800 |
December 19 2008 | $39.01 | $39.79 | $38.62 | $38.82 | 12,657,100 |
December 18 2008 | $39.34 | $40.28 | $38.62 | $38.95 | 11,512,900 |
December 17 2008 | $39.60 | $39.96 | $39.21 | $39.22 | 6,011,400 |
December 16 2008 | $38.86 | $39.95 | $38.83 | $39.86 | 8,884,700 |
December 15 2008 | $38.79 | $39.27 | $38.56 | $38.74 | 5,548,100 |
December 12 2008 | $37.64 | $39.17 | $37.63 | $39.03 | 7,296,500 |
December 11 2008 | $38.94 | $39.50 | $38.20 | $38.43 | 9,404,400 |
December 10 2008 | $39.03 | $39.11 | $38.27 | $38.97 | 9,095,500 |
December 09 2008 | $38.90 | $39.11 | $38.25 | $38.91 | 10,138,400 |
December 08 2008 | $38.90 | $39.37 | $38.16 | $39.05 | 11,039,700 |
December 05 2008 | $37.62 | $38.90 | $37.21 | $38.54 | 9,267,800 |
December 04 2008 | $38.13 | $38.66 | $37.60 | $37.82 | 8,211,400 |
December 03 2008 | $35.98 | $38.76 | $35.92 | $38.58 | 9,872,500 |
December 02 2008 | $36.83 | $37.46 | $36.02 | $36.68 | 10,799,200 |
December 01 2008 | $36.88 | $37.98 | $36.53 | $36.77 | 10,672,900 |
November 28 2008 | $37.20 | $37.59 | $36.99 | $37.29 | 2,502,500 |
November 26 2008 | $36.34 | $37.53 | $36.33 | $37.53 | 6,790,800 |
November 25 2008 | $38.66 | $38.67 | $36.33 | $36.88 | 12,537,500 |