| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.32 | $37.18 | $36.32 | $36.85 | 9,964,300 |
December 30 2008 | $35.62 | $36.61 | $35.49 | $36.56 | 10,002,700 |
December 29 2008 | $35.49 | $35.73 | $35.08 | $35.64 | 8,994,900 |
December 26 2008 | $34.83 | $35.17 | $34.60 | $35.05 | 6,761,900 |
December 24 2008 | $34.27 | $34.87 | $34.07 | $34.68 | 3,717,800 |
December 23 2008 | $34.92 | $35.27 | $34.30 | $34.47 | 14,150,500 |
December 22 2008 | $35.67 | $35.87 | $34.15 | $34.57 | 16,863,100 |
December 19 2008 | $36.65 | $37.19 | $35.29 | $35.30 | 31,349,800 |
December 18 2008 | $38.11 | $38.23 | $35.98 | $36.38 | 21,474,100 |
December 17 2008 | $39.08 | $39.36 | $38.11 | $38.27 | 20,739,500 |
December 16 2008 | $39.33 | $39.88 | $38.84 | $39.36 | 23,253,700 |
December 15 2008 | $39.95 | $40.16 | $38.39 | $38.96 | 16,509,100 |
December 12 2008 | $38.42 | $40.15 | $38.22 | $39.36 | 17,806,400 |
December 11 2008 | $39.36 | $40.81 | $39.21 | $39.58 | 20,550,500 |
December 10 2008 | $38.26 | $39.55 | $38.08 | $39.08 | 17,651,800 |
December 09 2008 | $38.50 | $39.15 | $37.47 | $37.64 | 19,682,700 |
December 08 2008 | $37.88 | $39.50 | $37.80 | $38.90 | 21,955,800 |
December 05 2008 | $35.30 | $37.50 | $33.99 | $37.07 | 22,882,300 |
December 04 2008 | $36.59 | $37.34 | $35.13 | $35.75 | 21,416,300 |
December 03 2008 | $36.72 | $37.48 | $36.37 | $37.23 | 22,581,800 |
December 02 2008 | $36.74 | $38.33 | $36.39 | $37.63 | 21,058,800 |
December 01 2008 | $38.11 | $38.18 | $35.87 | $35.88 | 22,692,700 |
November 28 2008 | $38.98 | $39.48 | $38.32 | $39.36 | 8,647,200 |
November 26 2008 | $37.79 | $39.85 | $37.50 | $39.82 | 19,665,100 |
November 25 2008 | $37.46 | $38.65 | $37.01 | $38.13 | 22,015,200 |