| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.82 | $36.96 | $35.77 | $36.73 | 4,939,600 |
December 30 2008 | $35.56 | $36.03 | $35.26 | $35.77 | 2,355,800 |
December 29 2008 | $35.93 | $36.26 | $35.39 | $35.56 | 2,413,900 |
December 26 2008 | $36.03 | $36.38 | $35.89 | $36.01 | 1,218,200 |
December 24 2008 | $36.33 | $36.42 | $36.08 | $36.17 | 1,123,400 |
December 23 2008 | $36.64 | $37.31 | $35.86 | $36.01 | 3,533,700 |
December 22 2008 | $37.98 | $38.03 | $36.21 | $36.89 | 4,977,100 |
December 19 2008 | $38.19 | $38.48 | $37.35 | $37.63 | 6,452,400 |
December 18 2008 | $38.04 | $38.30 | $37.50 | $37.89 | 5,053,200 |
December 17 2008 | $36.87 | $38.10 | $36.87 | $37.74 | 6,888,800 |
December 16 2008 | $37.08 | $37.39 | $36.61 | $37.10 | 8,211,700 |
December 15 2008 | $37.28 | $37.36 | $36.06 | $36.90 | 4,868,700 |
December 12 2008 | $35.93 | $37.84 | $35.93 | $37.36 | 6,796,200 |
December 11 2008 | $36.56 | $37.41 | $35.47 | $36.42 | 10,660,400 |
December 10 2008 | $36.98 | $37.76 | $36.31 | $37.56 | 7,260,800 |
December 09 2008 | $38.52 | $38.59 | $36.70 | $37.15 | 7,886,900 |
December 08 2008 | $38.75 | $39.37 | $38.10 | $38.61 | 7,387,300 |
December 05 2008 | $36.50 | $39.10 | $36.28 | $38.89 | 8,656,700 |
December 04 2008 | $35.66 | $37.33 | $35.34 | $36.91 | 9,864,600 |
December 03 2008 | $34.28 | $36.54 | $34.09 | $35.98 | 7,885,400 |
December 02 2008 | $33.93 | $35.12 | $33.42 | $35.05 | 6,138,500 |
December 01 2008 | $35.49 | $35.51 | $33.50 | $33.52 | 5,559,800 |
November 28 2008 | $35.93 | $36.16 | $35.44 | $36.01 | 1,533,300 |
November 26 2008 | $34.74 | $36.15 | $34.70 | $36.00 | 4,421,900 |
November 25 2008 | $35.10 | $36.16 | $34.61 | $35.45 | 7,454,600 |
