| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $51.12 | $53.03 | $51.12 | $52.68 | 2,237,659 |
December 30 2008 | $49.59 | $51.19 | $49.46 | $51.09 | 1,925,147 |
December 29 2008 | $49.85 | $50.05 | $48.89 | $49.39 | 1,901,091 |
December 26 2008 | $50.34 | $50.42 | $48.83 | $50.07 | 1,402,780 |
December 24 2008 | $49.49 | $50.47 | $49.49 | $50.26 | 1,151,307 |
December 23 2008 | $51.88 | $51.88 | $49.49 | $49.98 | 2,424,874 |
December 22 2008 | $52.35 | $52.56 | $50.91 | $51.70 | 2,019,784 |
December 19 2008 | $51.82 | $52.96 | $51.42 | $52.22 | 3,217,932 |
December 18 2008 | $53.37 | $53.71 | $50.63 | $51.41 | 4,110,893 |
December 17 2008 | $51.37 | $53.50 | $51.24 | $52.53 | 2,504,154 |
December 16 2008 | $49.80 | $52.20 | $49.43 | $52.06 | 3,406,809 |
December 15 2008 | $50.54 | $50.54 | $48.75 | $49.44 | 2,765,049 |
December 12 2008 | $47.22 | $50.48 | $47.08 | $50.37 | 4,098,140 |
December 11 2008 | $49.81 | $50.93 | $47.76 | $48.13 | 4,390,903 |
December 10 2008 | $52.12 | $52.17 | $49.07 | $50.11 | 6,284,229 |
December 09 2008 | $54.83 | $55.27 | $51.08 | $52.18 | 14,158,010 |
December 08 2008 | $61.65 | $63.07 | $59.45 | $61.02 | 3,413,669 |
December 05 2008 | $57.38 | $60.54 | $54.70 | $60.43 | 3,392,419 |
December 04 2008 | $56.52 | $60.42 | $56.34 | $58.15 | 3,616,481 |
December 03 2008 | $53.53 | $57.61 | $53.23 | $57.45 | 2,880,599 |
December 02 2008 | $52.91 | $55.10 | $52.15 | $54.99 | 2,418,288 |
December 01 2008 | $56.97 | $56.97 | $51.90 | $52.01 | 3,521,094 |
November 28 2008 | $56.60 | $57.92 | $56.24 | $57.92 | 1,035,819 |
November 26 2008 | $54.22 | $57.30 | $54.15 | $56.75 | 3,013,538 |
November 25 2008 | $55.27 | $56.06 | $46.97 | $55.02 | 3,182,433 |
