| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $62.26 | $65.22 | $61.41 | $63.89 | 14,894,100 |
December 30 2008 | $58.51 | $62.12 | $57.77 | $62.12 | 11,031,300 |
December 29 2008 | $57.86 | $58.37 | $56.80 | $57.96 | 6,322,300 |
December 26 2008 | $58.16 | $58.62 | $57.01 | $57.51 | 4,657,300 |
December 24 2008 | $57.19 | $58.09 | $56.97 | $57.87 | 3,166,000 |
December 23 2008 | $58.60 | $59.05 | $56.81 | $56.93 | 9,468,000 |
December 22 2008 | $60.56 | $60.66 | $56.69 | $58.29 | 13,175,500 |
December 19 2008 | $60.08 | $61.11 | $58.78 | $61.11 | 20,379,300 |
December 18 2008 | $60.31 | $61.46 | $59.24 | $60.60 | 19,998,100 |
December 17 2008 | $57.03 | $61.54 | $56.13 | $59.64 | 24,790,900 |
December 16 2008 | $52.67 | $59.05 | $51.89 | $57.53 | 44,110,400 |
December 15 2008 | $50.81 | $51.71 | $49.29 | $50.31 | 13,821,600 |
December 12 2008 | $49.74 | $53.41 | $49.59 | $51.28 | 15,777,100 |
December 11 2008 | $53.26 | $56.02 | $52.30 | $52.77 | 15,387,500 |
December 10 2008 | $55.87 | $55.94 | $52.50 | $54.15 | 14,093,300 |
December 09 2008 | $57.09 | $58.95 | $54.17 | $55.09 | 17,049,900 |
December 08 2008 | $55.92 | $59.45 | $55.66 | $58.40 | 22,756,000 |
December 05 2008 | $50.53 | $53.90 | $49.22 | $53.54 | 23,811,700 |
December 04 2008 | $51.62 | $53.48 | $49.99 | $51.12 | 23,838,500 |
December 03 2008 | $47.75 | $52.89 | $47.03 | $52.20 | 29,036,300 |
December 02 2008 | $48.18 | $50.72 | $45.59 | $49.21 | 35,316,700 |
December 01 2008 | $57.38 | $57.38 | $48.59 | $49.78 | 28,592,700 |
November 28 2008 | $57.49 | $61.46 | $56.20 | $59.80 | 11,525,000 |
November 26 2008 | $52.71 | $59.39 | $52.54 | $57.91 | 25,006,900 |
November 25 2008 | $54.06 | $56.40 | $50.36 | $54.34 | 38,662,400 |
