| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.90 | $40.36 | $38.90 | $40.09 | 2,237,659 |
December 30 2008 | $37.74 | $38.95 | $37.64 | $38.88 | 1,925,147 |
December 29 2008 | $37.93 | $38.09 | $37.20 | $37.58 | 1,901,091 |
December 26 2008 | $38.31 | $38.37 | $37.16 | $38.10 | 1,402,780 |
December 24 2008 | $37.67 | $38.41 | $37.67 | $38.25 | 1,151,307 |
December 23 2008 | $39.48 | $39.48 | $37.67 | $38.03 | 2,424,874 |
December 22 2008 | $39.84 | $40.00 | $38.75 | $39.35 | 2,019,784 |
December 19 2008 | $39.43 | $40.30 | $39.13 | $39.74 | 3,217,932 |
December 18 2008 | $40.62 | $40.87 | $38.53 | $39.12 | 4,110,893 |
December 17 2008 | $39.09 | $40.72 | $39.00 | $39.98 | 2,504,154 |
December 16 2008 | $37.90 | $39.72 | $37.62 | $39.62 | 3,406,809 |
December 15 2008 | $38.47 | $38.47 | $37.10 | $37.63 | 2,765,049 |
December 12 2008 | $35.93 | $38.42 | $35.83 | $38.33 | 4,098,140 |
December 11 2008 | $37.90 | $38.76 | $36.35 | $36.63 | 4,390,903 |
December 10 2008 | $39.67 | $39.70 | $37.35 | $38.13 | 6,284,229 |
December 09 2008 | $41.71 | $42.04 | $38.86 | $39.69 | 14,158,010 |
December 08 2008 | $46.90 | $47.98 | $45.22 | $46.42 | 3,413,669 |
December 05 2008 | $43.65 | $46.05 | $41.61 | $45.97 | 3,392,419 |
December 04 2008 | $43.00 | $45.96 | $42.85 | $44.23 | 3,616,481 |
December 03 2008 | $40.72 | $43.82 | $40.49 | $43.70 | 2,880,599 |
December 02 2008 | $40.25 | $41.91 | $39.67 | $41.83 | 2,418,288 |
December 01 2008 | $43.34 | $43.34 | $39.48 | $39.57 | 3,521,094 |
November 28 2008 | $43.05 | $44.06 | $42.78 | $44.06 | 1,035,819 |
November 26 2008 | $41.25 | $43.59 | $41.20 | $43.17 | 3,013,538 |
November 25 2008 | $42.04 | $42.64 | $35.73 | $41.86 | 3,182,433 |