| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $49.25 | $51.60 | $48.52 | $49.18 | 9,255,840 |
December 30 2008 | $48.81 | $49.99 | $47.86 | $49.84 | 7,337,200 |
December 29 2008 | $50.06 | $50.21 | $47.71 | $48.15 | 6,103,560 |
December 26 2008 | $50.13 | $51.53 | $48.89 | $49.33 | 4,805,880 |
December 24 2008 | $48.01 | $49.84 | $47.86 | $49.69 | 3,998,030 |
December 23 2008 | $50.50 | $50.72 | $47.71 | $47.79 | 10,685,850 |
December 22 2008 | $52.40 | $53.14 | $47.93 | $49.47 | 13,533,270 |
December 19 2008 | $54.53 | $55.04 | $50.65 | $51.45 | 20,240,200 |
December 18 2008 | $58.63 | $59.00 | $54.02 | $54.46 | 11,149,680 |
December 17 2008 | $59.44 | $60.10 | $57.17 | $57.39 | 15,419,050 |
December 16 2008 | $55.63 | $61.05 | $54.38 | $60.32 | 20,492,970 |
December 15 2008 | $56.73 | $57.02 | $52.99 | $54.24 | 10,147,230 |
December 12 2008 | $51.82 | $57.54 | $51.09 | $56.44 | 14,896,130 |
December 11 2008 | $59.29 | $59.73 | $55.26 | $55.48 | 16,549,230 |
December 10 2008 | $63.99 | $64.72 | $59.00 | $60.83 | 16,340,030 |
December 09 2008 | $60.83 | $65.96 | $60.10 | $62.59 | 21,702,360 |
December 08 2008 | $60.32 | $63.25 | $58.78 | $62.08 | 22,910,990 |
December 05 2008 | $53.14 | $61.27 | $52.55 | $56.51 | 21,521,410 |
December 04 2008 | $55.78 | $59.37 | $53.50 | $54.24 | 25,963,510 |
December 03 2008 | $50.35 | $57.46 | $48.96 | $57.32 | 31,407,220 |
December 02 2008 | $50.72 | $54.68 | $43.54 | $52.92 | 32,692,380 |
December 01 2008 | $57.90 | $58.05 | $46.47 | $47.27 | 31,481,200 |
November 28 2008 | $54.60 | $62.15 | $54.38 | $60.76 | 25,077,460 |
November 26 2008 | $45.22 | $54.16 | $44.56 | $51.67 | 38,172,080 |
November 25 2008 | $46.83 | $48.23 | $42.14 | $44.56 | 46,312,050 |