| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $60.43 | $63.30 | $59.61 | $62.01 | 14,894,100 |
December 30 2008 | $56.79 | $60.30 | $56.07 | $60.30 | 11,031,300 |
December 29 2008 | $56.16 | $56.66 | $55.13 | $56.26 | 6,322,300 |
December 26 2008 | $56.46 | $56.90 | $55.34 | $55.82 | 4,657,300 |
December 24 2008 | $55.51 | $56.39 | $55.30 | $56.17 | 3,166,000 |
December 23 2008 | $56.88 | $57.31 | $55.15 | $55.26 | 9,468,000 |
December 22 2008 | $58.78 | $58.88 | $55.03 | $56.58 | 13,175,500 |
December 19 2008 | $58.32 | $59.32 | $57.06 | $59.32 | 20,379,300 |
December 18 2008 | $58.54 | $59.66 | $57.50 | $58.82 | 19,998,100 |
December 17 2008 | $55.35 | $59.73 | $54.48 | $57.89 | 24,790,900 |
December 16 2008 | $51.12 | $57.31 | $50.36 | $55.85 | 44,110,400 |
December 15 2008 | $49.32 | $50.19 | $47.84 | $48.84 | 13,821,600 |
December 12 2008 | $48.28 | $51.84 | $48.13 | $49.78 | 15,777,100 |
December 11 2008 | $51.69 | $54.38 | $50.77 | $51.22 | 15,387,500 |
December 10 2008 | $54.23 | $54.30 | $50.96 | $52.56 | 14,093,300 |
December 09 2008 | $55.42 | $57.22 | $52.58 | $53.47 | 17,049,900 |
December 08 2008 | $54.28 | $57.70 | $54.02 | $56.69 | 22,756,000 |
December 05 2008 | $49.05 | $52.32 | $47.78 | $51.97 | 23,811,700 |
December 04 2008 | $50.11 | $51.91 | $48.53 | $49.62 | 23,838,500 |
December 03 2008 | $46.34 | $51.34 | $45.65 | $50.66 | 29,036,300 |
December 02 2008 | $46.77 | $49.23 | $44.25 | $47.76 | 35,316,700 |
December 01 2008 | $55.70 | $55.70 | $47.17 | $48.32 | 28,592,700 |
November 28 2008 | $55.80 | $59.66 | $54.55 | $58.04 | 11,525,000 |
November 26 2008 | $51.16 | $57.65 | $51.00 | $56.21 | 25,006,900 |
November 25 2008 | $52.47 | $54.74 | $48.88 | $52.74 | 38,662,400 |