| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $50.04 | $52.42 | $49.30 | $49.97 | 9,255,840 |
December 30 2008 | $49.59 | $50.79 | $48.63 | $50.64 | 7,337,200 |
December 29 2008 | $50.86 | $51.01 | $48.48 | $48.92 | 6,103,560 |
December 26 2008 | $50.93 | $52.35 | $49.67 | $50.12 | 4,805,880 |
December 24 2008 | $48.77 | $50.64 | $48.63 | $50.49 | 3,998,030 |
December 23 2008 | $51.31 | $51.53 | $48.48 | $48.55 | 10,685,850 |
December 22 2008 | $53.24 | $53.99 | $48.70 | $50.26 | 13,533,270 |
December 19 2008 | $55.40 | $55.92 | $51.46 | $52.27 | 20,240,200 |
December 18 2008 | $59.57 | $59.94 | $54.88 | $55.33 | 11,149,680 |
December 17 2008 | $60.39 | $61.06 | $58.08 | $58.31 | 15,419,050 |
December 16 2008 | $56.52 | $62.03 | $55.25 | $61.29 | 20,492,970 |
December 15 2008 | $57.64 | $57.93 | $53.84 | $55.10 | 10,147,230 |
December 12 2008 | $52.65 | $58.46 | $51.90 | $57.34 | 14,896,130 |
December 11 2008 | $60.24 | $60.69 | $56.15 | $56.37 | 16,549,230 |
December 10 2008 | $65.01 | $65.75 | $59.94 | $61.81 | 16,340,030 |
December 09 2008 | $61.81 | $67.02 | $61.06 | $63.59 | 21,702,360 |
December 08 2008 | $61.29 | $64.26 | $59.72 | $63.07 | 22,910,990 |
December 05 2008 | $53.99 | $62.25 | $53.39 | $57.41 | 21,521,410 |
December 04 2008 | $56.67 | $60.32 | $54.36 | $55.10 | 25,963,510 |
December 03 2008 | $51.16 | $58.38 | $49.74 | $58.23 | 31,407,220 |
December 02 2008 | $51.53 | $55.55 | $44.23 | $53.76 | 32,692,380 |
December 01 2008 | $58.83 | $58.98 | $47.21 | $48.03 | 31,481,200 |
November 28 2008 | $55.48 | $63.15 | $55.25 | $61.73 | 25,077,460 |
November 26 2008 | $45.95 | $55.03 | $45.28 | $52.50 | 38,172,080 |
November 25 2008 | $47.58 | $49.00 | $42.82 | $45.28 | 46,312,050 |
