| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $50.91 | $52.82 | $50.91 | $52.47 | 2,237,659 |
December 30 2008 | $49.39 | $50.98 | $49.26 | $50.89 | 1,925,147 |
December 29 2008 | $49.65 | $49.85 | $48.69 | $49.19 | 1,901,091 |
December 26 2008 | $50.14 | $50.22 | $48.63 | $49.87 | 1,402,780 |
December 24 2008 | $49.29 | $50.27 | $49.29 | $50.05 | 1,151,307 |
December 23 2008 | $51.67 | $51.67 | $49.29 | $49.78 | 2,424,874 |
December 22 2008 | $52.14 | $52.34 | $50.71 | $51.49 | 2,019,784 |
December 19 2008 | $51.61 | $52.75 | $51.22 | $52.01 | 3,217,932 |
December 18 2008 | $53.15 | $53.49 | $50.43 | $51.20 | 4,110,893 |
December 17 2008 | $51.16 | $53.28 | $51.04 | $52.32 | 2,504,154 |
December 16 2008 | $49.60 | $51.98 | $49.23 | $51.85 | 3,406,809 |
December 15 2008 | $50.34 | $50.34 | $48.56 | $49.24 | 2,765,049 |
December 12 2008 | $47.03 | $50.28 | $46.89 | $50.17 | 4,098,140 |
December 11 2008 | $49.60 | $50.72 | $47.57 | $47.94 | 4,390,903 |
December 10 2008 | $51.91 | $51.96 | $48.88 | $49.91 | 6,284,229 |
December 09 2008 | $54.61 | $55.05 | $50.87 | $51.97 | 14,158,010 |
December 08 2008 | $61.40 | $62.82 | $59.21 | $60.77 | 3,413,669 |
December 05 2008 | $57.15 | $60.30 | $54.47 | $60.18 | 3,392,419 |
December 04 2008 | $56.30 | $60.17 | $56.11 | $57.91 | 3,616,481 |
December 03 2008 | $53.32 | $57.37 | $53.02 | $57.22 | 2,880,599 |
December 02 2008 | $52.69 | $54.87 | $51.94 | $54.77 | 2,418,288 |
December 01 2008 | $56.74 | $56.74 | $51.69 | $51.80 | 3,521,094 |
November 28 2008 | $56.37 | $57.68 | $56.01 | $57.68 | 1,035,819 |
November 26 2008 | $54.00 | $57.07 | $53.94 | $56.52 | 3,013,538 |
November 25 2008 | $55.05 | $55.83 | $46.78 | $54.80 | 3,182,433 |