| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $60.99 | $63.89 | $60.16 | $62.59 | 14,894,100 |
December 30 2008 | $57.32 | $60.86 | $56.60 | $60.86 | 11,031,300 |
December 29 2008 | $56.68 | $57.19 | $55.65 | $56.78 | 6,322,300 |
December 26 2008 | $56.98 | $57.43 | $55.85 | $56.34 | 4,657,300 |
December 24 2008 | $56.02 | $56.91 | $55.82 | $56.69 | 3,166,000 |
December 23 2008 | $57.41 | $57.85 | $55.66 | $55.77 | 9,468,000 |
December 22 2008 | $59.33 | $59.43 | $55.54 | $57.11 | 13,175,500 |
December 19 2008 | $58.87 | $59.87 | $57.59 | $59.87 | 20,379,300 |
December 18 2008 | $59.09 | $60.22 | $58.03 | $59.37 | 19,998,100 |
December 17 2008 | $55.87 | $60.29 | $54.99 | $58.43 | 24,790,900 |
December 16 2008 | $51.60 | $57.85 | $50.83 | $56.37 | 44,110,400 |
December 15 2008 | $49.78 | $50.66 | $48.29 | $49.29 | 13,821,600 |
December 12 2008 | $48.73 | $52.32 | $48.58 | $50.24 | 15,777,100 |
December 11 2008 | $52.18 | $54.88 | $51.24 | $51.70 | 15,387,500 |
December 10 2008 | $54.73 | $54.81 | $51.43 | $53.05 | 14,093,300 |
December 09 2008 | $55.94 | $57.75 | $53.07 | $53.97 | 17,049,900 |
December 08 2008 | $54.79 | $58.24 | $54.53 | $57.22 | 22,756,000 |
December 05 2008 | $49.51 | $52.81 | $48.22 | $52.45 | 23,811,700 |
December 04 2008 | $50.57 | $52.40 | $48.98 | $50.08 | 23,838,500 |
December 03 2008 | $46.78 | $51.82 | $46.07 | $51.14 | 29,036,300 |
December 02 2008 | $47.21 | $49.69 | $44.66 | $48.21 | 35,316,700 |
December 01 2008 | $56.22 | $56.22 | $47.61 | $48.77 | 28,592,700 |
November 28 2008 | $56.32 | $60.22 | $55.06 | $58.58 | 11,525,000 |
November 26 2008 | $51.64 | $58.18 | $51.47 | $56.74 | 25,006,900 |
November 25 2008 | $52.96 | $55.25 | $49.34 | $53.24 | 38,662,400 |