| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $60.73 | $63.61 | $59.90 | $62.31 | 14,894,100 |
December 30 2008 | $57.07 | $60.59 | $56.35 | $60.59 | 11,031,300 |
December 29 2008 | $56.44 | $56.94 | $55.40 | $56.53 | 6,322,300 |
December 26 2008 | $56.73 | $57.18 | $55.61 | $56.10 | 4,657,300 |
December 24 2008 | $55.78 | $56.67 | $55.57 | $56.44 | 3,166,000 |
December 23 2008 | $57.16 | $57.60 | $55.42 | $55.53 | 9,468,000 |
December 22 2008 | $59.07 | $59.17 | $55.30 | $56.86 | 13,175,500 |
December 19 2008 | $58.61 | $59.61 | $57.34 | $59.61 | 20,379,300 |
December 18 2008 | $58.83 | $59.95 | $57.78 | $59.11 | 19,998,100 |
December 17 2008 | $55.62 | $60.02 | $54.75 | $58.17 | 24,790,900 |
December 16 2008 | $51.37 | $57.60 | $50.61 | $56.12 | 44,110,400 |
December 15 2008 | $49.56 | $50.44 | $48.08 | $49.07 | 13,821,600 |
December 12 2008 | $48.51 | $52.09 | $48.37 | $50.02 | 15,777,100 |
December 11 2008 | $51.95 | $54.64 | $51.02 | $51.47 | 15,387,500 |
December 10 2008 | $54.49 | $54.57 | $51.21 | $52.82 | 14,093,300 |
December 09 2008 | $55.69 | $57.50 | $52.84 | $53.73 | 17,049,900 |
December 08 2008 | $54.55 | $57.99 | $54.29 | $56.97 | 22,756,000 |
December 05 2008 | $49.29 | $52.57 | $48.01 | $52.22 | 23,811,700 |
December 04 2008 | $50.35 | $52.17 | $48.76 | $49.86 | 23,838,500 |
December 03 2008 | $46.57 | $51.59 | $45.87 | $50.91 | 29,036,300 |
December 02 2008 | $47.00 | $49.47 | $44.47 | $48.00 | 35,316,700 |
December 01 2008 | $55.97 | $55.97 | $47.40 | $48.56 | 28,592,700 |
November 28 2008 | $56.07 | $59.95 | $54.82 | $58.33 | 11,525,000 |
November 26 2008 | $51.42 | $57.93 | $51.25 | $56.49 | 25,006,900 |
November 25 2008 | $52.73 | $55.01 | $49.12 | $53.00 | 38,662,400 |