| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $61.95 | $64.89 | $61.11 | $63.57 | 14,894,100 |
December 30 2008 | $58.22 | $61.81 | $57.48 | $61.81 | 11,031,300 |
December 29 2008 | $57.57 | $58.08 | $56.52 | $57.67 | 6,322,300 |
December 26 2008 | $57.87 | $58.33 | $56.73 | $57.23 | 4,657,300 |
December 24 2008 | $56.90 | $57.81 | $56.69 | $57.58 | 3,166,000 |
December 23 2008 | $58.31 | $58.76 | $56.53 | $56.65 | 9,468,000 |
December 22 2008 | $60.26 | $60.36 | $56.41 | $58.00 | 13,175,500 |
December 19 2008 | $59.79 | $60.81 | $58.49 | $60.81 | 20,379,300 |
December 18 2008 | $60.01 | $61.16 | $58.94 | $60.30 | 19,998,100 |
December 17 2008 | $56.74 | $61.23 | $55.85 | $59.34 | 24,790,900 |
December 16 2008 | $52.41 | $58.76 | $51.63 | $57.25 | 44,110,400 |
December 15 2008 | $50.56 | $51.46 | $49.05 | $50.06 | 13,821,600 |
December 12 2008 | $49.49 | $53.14 | $49.34 | $51.03 | 15,777,100 |
December 11 2008 | $52.99 | $55.74 | $52.04 | $52.51 | 15,387,500 |
December 10 2008 | $55.59 | $55.67 | $52.24 | $53.88 | 14,093,300 |
December 09 2008 | $56.81 | $58.66 | $53.90 | $54.82 | 17,049,900 |
December 08 2008 | $55.64 | $59.15 | $55.38 | $58.11 | 22,756,000 |
December 05 2008 | $50.28 | $53.63 | $48.98 | $53.27 | 23,811,700 |
December 04 2008 | $51.37 | $53.22 | $49.75 | $50.87 | 23,838,500 |
December 03 2008 | $47.51 | $52.63 | $46.79 | $51.94 | 29,036,300 |
December 02 2008 | $47.95 | $50.47 | $45.36 | $48.96 | 35,316,700 |
December 01 2008 | $57.10 | $57.10 | $48.35 | $49.54 | 28,592,700 |
November 28 2008 | $57.20 | $61.16 | $55.92 | $59.50 | 11,525,000 |
November 26 2008 | $52.45 | $59.09 | $52.28 | $57.63 | 25,006,900 |
November 25 2008 | $53.79 | $56.12 | $50.11 | $54.07 | 38,662,400 |
