| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.00 | $36.86 | $36.00 | $36.53 | 9,964,300 |
December 30 2008 | $35.31 | $36.29 | $35.19 | $36.24 | 10,002,700 |
December 29 2008 | $35.19 | $35.42 | $34.77 | $35.34 | 8,994,900 |
December 26 2008 | $34.53 | $34.86 | $34.30 | $34.74 | 6,761,900 |
December 24 2008 | $33.97 | $34.57 | $33.77 | $34.38 | 3,717,800 |
December 23 2008 | $34.62 | $34.96 | $34.00 | $34.18 | 14,150,500 |
December 22 2008 | $35.36 | $35.56 | $33.86 | $34.27 | 16,863,100 |
December 19 2008 | $36.33 | $36.87 | $34.99 | $34.99 | 31,349,800 |
December 18 2008 | $37.78 | $37.90 | $35.67 | $36.07 | 21,474,100 |
December 17 2008 | $38.74 | $39.02 | $37.78 | $37.94 | 20,739,500 |
December 16 2008 | $38.99 | $39.54 | $38.50 | $39.02 | 23,253,700 |
December 15 2008 | $39.60 | $39.81 | $38.06 | $38.63 | 16,509,100 |
December 12 2008 | $38.09 | $39.80 | $37.89 | $39.02 | 17,806,400 |
December 11 2008 | $39.02 | $40.46 | $38.87 | $39.24 | 20,550,500 |
December 10 2008 | $37.93 | $39.21 | $37.75 | $38.74 | 17,651,800 |
December 09 2008 | $38.17 | $38.81 | $37.15 | $37.32 | 19,682,700 |
December 08 2008 | $37.55 | $39.15 | $37.47 | $38.57 | 21,955,800 |
December 05 2008 | $34.99 | $37.17 | $33.69 | $36.75 | 22,882,300 |
December 04 2008 | $36.27 | $37.02 | $34.82 | $35.44 | 21,416,300 |
December 03 2008 | $36.40 | $37.15 | $36.05 | $36.91 | 22,581,800 |
December 02 2008 | $36.42 | $38.00 | $36.07 | $37.31 | 21,058,800 |
December 01 2008 | $37.78 | $37.85 | $35.56 | $35.57 | 22,692,700 |
November 28 2008 | $38.64 | $39.14 | $37.99 | $39.02 | 8,647,200 |
November 26 2008 | $37.46 | $39.51 | $37.17 | $39.47 | 19,665,100 |
November 25 2008 | $37.13 | $38.31 | $36.69 | $37.80 | 22,015,200 |