| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $83.35 | $86.57 | $82.71 | $85.98 | 541,718 |
December 30 2008 | $80.59 | $83.12 | $78.97 | $83.11 | 480,627 |
December 29 2008 | $80.64 | $80.64 | $77.47 | $79.60 | 591,696 |
December 26 2008 | $82.52 | $82.52 | $79.56 | $81.01 | 212,577 |
December 24 2008 | $82.00 | $83.15 | $81.13 | $82.20 | 298,116 |
December 23 2008 | $86.09 | $86.09 | $81.81 | $82.63 | 575,470 |
December 22 2008 | $87.16 | $87.37 | $83.66 | $85.43 | 283,865 |
December 19 2008 | $82.36 | $87.64 | $81.30 | $87.43 | 635,153 |
December 18 2008 | $85.52 | $86.93 | $80.39 | $81.53 | 684,876 |
December 17 2008 | $80.90 | $84.36 | $78.83 | $83.54 | 557,585 |
December 16 2008 | $75.42 | $82.82 | $75.42 | $82.82 | 1,020,420 |
December 15 2008 | $76.14 | $76.60 | $72.95 | $74.22 | 252,432 |
December 12 2008 | $73.12 | $77.67 | $73.12 | $77.01 | 473,027 |
December 11 2008 | $83.86 | $86.23 | $75.68 | $76.05 | 615,343 |
December 10 2008 | $84.93 | $86.75 | $83.05 | $85.06 | 422,934 |
December 09 2008 | $85.63 | $87.99 | $83.91 | $85.32 | 692,943 |
December 08 2008 | $83.30 | $88.94 | $82.87 | $88.53 | 601,880 |
December 05 2008 | $73.26 | $82.38 | $72.42 | $82.24 | 601,289 |
December 04 2008 | $76.36 | $78.77 | $73.10 | $74.18 | 470,528 |
December 03 2008 | $69.86 | $78.09 | $69.47 | $78.06 | 503,840 |
December 02 2008 | $69.57 | $72.78 | $67.17 | $72.65 | 602,346 |
December 01 2008 | $77.29 | $77.86 | $68.46 | $68.62 | 580,831 |
November 28 2008 | $78.66 | $80.09 | $78.18 | $80.07 | 100,923 |
November 26 2008 | $73.09 | $80.01 | $72.81 | $79.44 | 284,383 |
November 25 2008 | $76.35 | $77.00 | $71.60 | $74.80 | 647,508 |