| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $68.21 | $73.41 | $68.21 | $72.85 | 774,419 |
December 30 2008 | $68.55 | $70.09 | $67.73 | $70.05 | 508,573 |
December 29 2008 | $69.45 | $69.46 | $66.64 | $68.39 | 485,435 |
December 26 2008 | $68.85 | $69.32 | $67.27 | $67.71 | 333,788 |
December 24 2008 | $69.24 | $69.51 | $68.42 | $68.75 | 282,006 |
December 23 2008 | $64.79 | $70.01 | $64.79 | $69.52 | 1,737,882 |
December 22 2008 | $69.24 | $69.93 | $63.49 | $65.25 | 1,234,185 |
December 19 2008 | $69.03 | $70.73 | $67.84 | $68.50 | 2,446,793 |
December 18 2008 | $68.31 | $71.38 | $67.53 | $69.34 | 3,226,200 |
December 17 2008 | $65.54 | $70.14 | $65.52 | $69.55 | 1,767,091 |
December 16 2008 | $62.79 | $67.05 | $62.63 | $66.67 | 1,454,592 |
December 15 2008 | $64.21 | $64.77 | $61.24 | $62.25 | 741,029 |
December 12 2008 | $59.35 | $64.65 | $59.35 | $63.99 | 1,155,594 |
December 11 2008 | $61.49 | $66.97 | $59.67 | $60.30 | 1,602,428 |
December 10 2008 | $60.94 | $62.63 | $59.92 | $61.41 | 1,327,745 |
December 09 2008 | $63.30 | $63.30 | $60.65 | $60.93 | 1,836,078 |
December 08 2008 | $60.93 | $64.79 | $60.02 | $63.75 | 1,682,408 |
December 05 2008 | $57.08 | $59.85 | $54.75 | $59.81 | 1,677,252 |
December 04 2008 | $58.05 | $60.25 | $56.80 | $57.60 | 1,550,342 |
December 03 2008 | $60.83 | $60.90 | $57.47 | $59.52 | 2,150,726 |
December 02 2008 | $63.11 | $64.78 | $60.75 | $61.32 | 1,013,862 |
December 01 2008 | $65.29 | $66.18 | $61.48 | $62.05 | 1,178,456 |
November 28 2008 | $67.22 | $69.11 | $66.62 | $68.25 | 1,192,326 |
November 26 2008 | $61.71 | $69.23 | $60.36 | $66.93 | 1,840,297 |
November 25 2008 | $61.83 | $62.95 | $58.34 | $62.14 | 1,200,587 |
