| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.65 | $37.52 | $36.65 | $37.19 | 9,964,300 |
December 30 2008 | $35.95 | $36.95 | $35.82 | $36.89 | 10,002,700 |
December 29 2008 | $35.82 | $36.06 | $35.40 | $35.97 | 8,994,900 |
December 26 2008 | $35.15 | $35.49 | $34.92 | $35.37 | 6,761,900 |
December 24 2008 | $34.58 | $35.19 | $34.38 | $35.00 | 3,717,800 |
December 23 2008 | $35.24 | $35.59 | $34.61 | $34.79 | 14,150,500 |
December 22 2008 | $36.00 | $36.20 | $34.47 | $34.88 | 16,863,100 |
December 19 2008 | $36.99 | $37.53 | $35.61 | $35.62 | 31,349,800 |
December 18 2008 | $38.46 | $38.58 | $36.31 | $36.71 | 21,474,100 |
December 17 2008 | $39.44 | $39.72 | $38.46 | $38.62 | 20,739,500 |
December 16 2008 | $39.69 | $40.25 | $39.19 | $39.72 | 23,253,700 |
December 15 2008 | $40.31 | $40.53 | $38.75 | $39.32 | 16,509,100 |
December 12 2008 | $38.77 | $40.52 | $38.57 | $39.72 | 17,806,400 |
December 11 2008 | $39.72 | $41.18 | $39.57 | $39.95 | 20,550,500 |
December 10 2008 | $38.61 | $39.92 | $38.42 | $39.43 | 17,651,800 |
December 09 2008 | $38.85 | $39.51 | $37.82 | $37.99 | 19,682,700 |
December 08 2008 | $38.22 | $39.86 | $38.15 | $39.26 | 21,955,800 |
December 05 2008 | $35.62 | $37.84 | $34.30 | $37.41 | 22,882,300 |
December 04 2008 | $36.92 | $37.68 | $35.45 | $36.08 | 21,416,300 |
December 03 2008 | $37.05 | $37.82 | $36.70 | $37.57 | 22,581,800 |
December 02 2008 | $37.07 | $38.69 | $36.72 | $37.98 | 21,058,800 |
December 01 2008 | $38.46 | $38.53 | $36.20 | $36.21 | 22,692,700 |
November 28 2008 | $39.34 | $39.84 | $38.68 | $39.72 | 8,647,200 |
November 26 2008 | $38.14 | $40.22 | $37.84 | $40.18 | 19,665,100 |
November 25 2008 | $37.80 | $39.00 | $37.35 | $38.47 | 22,015,200 |
