| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.67 | $36.80 | $35.62 | $36.57 | 4,939,549 |
December 30 2008 | $35.41 | $35.87 | $35.11 | $35.62 | 2,355,942 |
December 29 2008 | $35.77 | $36.10 | $35.23 | $35.41 | 2,413,886 |
December 26 2008 | $35.87 | $36.22 | $35.73 | $35.85 | 1,218,121 |
December 24 2008 | $36.17 | $36.26 | $35.92 | $36.01 | 1,123,388 |
December 23 2008 | $36.48 | $37.15 | $35.70 | $35.85 | 3,533,655 |
December 22 2008 | $37.82 | $37.86 | $36.05 | $36.72 | 4,977,855 |
December 19 2008 | $38.03 | $38.31 | $37.18 | $37.47 | 6,567,451 |
December 18 2008 | $37.87 | $38.13 | $37.34 | $37.72 | 5,055,957 |
December 17 2008 | $36.70 | $37.94 | $36.70 | $37.57 | 6,904,387 |
December 16 2008 | $36.92 | $37.23 | $36.45 | $36.94 | 8,212,686 |
December 15 2008 | $37.12 | $37.20 | $35.90 | $36.74 | 4,868,621 |
December 12 2008 | $35.78 | $37.68 | $35.78 | $37.20 | 6,796,348 |
December 11 2008 | $36.40 | $37.25 | $35.32 | $36.26 | 10,660,800 |
December 10 2008 | $36.82 | $37.59 | $36.15 | $37.40 | 7,261,116 |
December 09 2008 | $38.35 | $38.42 | $36.54 | $36.99 | 7,886,901 |
December 08 2008 | $38.58 | $39.20 | $37.94 | $38.44 | 7,387,268 |
December 05 2008 | $36.34 | $38.93 | $36.12 | $38.72 | 8,656,696 |
December 04 2008 | $35.50 | $37.16 | $35.18 | $36.74 | 9,864,688 |
December 03 2008 | $34.13 | $36.38 | $33.94 | $35.82 | 7,902,119 |
December 02 2008 | $33.78 | $34.97 | $33.27 | $34.90 | 6,143,911 |
December 01 2008 | $35.34 | $35.36 | $33.35 | $33.37 | 5,559,872 |
November 28 2008 | $35.77 | $36.00 | $35.29 | $35.85 | 1,560,169 |
November 26 2008 | $34.59 | $35.99 | $34.55 | $35.84 | 4,421,806 |
November 25 2008 | $34.95 | $36.00 | $34.45 | $35.30 | 7,454,509 |