| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $61.62 | $64.55 | $60.78 | $63.23 | 14,894,100 |
December 30 2008 | $57.91 | $61.48 | $57.18 | $61.48 | 11,031,300 |
December 29 2008 | $57.27 | $57.78 | $56.22 | $57.36 | 6,322,300 |
December 26 2008 | $57.57 | $58.02 | $56.43 | $56.92 | 4,657,300 |
December 24 2008 | $56.60 | $57.50 | $56.39 | $57.27 | 3,166,000 |
December 23 2008 | $58.00 | $58.44 | $56.23 | $56.34 | 9,468,000 |
December 22 2008 | $59.94 | $60.04 | $56.11 | $57.69 | 13,175,500 |
December 19 2008 | $59.47 | $60.49 | $58.18 | $60.49 | 20,379,300 |
December 18 2008 | $59.69 | $60.83 | $58.63 | $59.98 | 19,998,100 |
December 17 2008 | $56.44 | $60.91 | $55.55 | $59.03 | 24,790,900 |
December 16 2008 | $52.13 | $58.44 | $51.35 | $56.94 | 44,110,400 |
December 15 2008 | $50.29 | $51.18 | $48.78 | $49.80 | 13,821,600 |
December 12 2008 | $49.23 | $52.86 | $49.08 | $50.75 | 15,777,100 |
December 11 2008 | $52.71 | $55.45 | $51.77 | $52.23 | 15,387,500 |
December 10 2008 | $55.30 | $55.37 | $51.96 | $53.59 | 14,093,300 |
December 09 2008 | $56.51 | $58.34 | $53.62 | $54.52 | 17,049,900 |
December 08 2008 | $55.35 | $58.84 | $55.09 | $57.81 | 22,756,000 |
December 05 2008 | $50.01 | $53.35 | $48.72 | $52.99 | 23,811,700 |
December 04 2008 | $51.09 | $52.94 | $49.48 | $50.60 | 23,838,500 |
December 03 2008 | $47.26 | $52.35 | $46.54 | $51.66 | 29,036,300 |
December 02 2008 | $47.69 | $50.20 | $45.12 | $48.70 | 35,316,700 |
December 01 2008 | $56.79 | $56.79 | $48.09 | $49.27 | 28,592,700 |
November 28 2008 | $56.90 | $60.83 | $55.62 | $59.18 | 11,525,000 |
November 26 2008 | $52.17 | $58.78 | $52.00 | $57.32 | 25,006,900 |
November 25 2008 | $53.50 | $55.82 | $49.84 | $53.78 | 38,662,400 |
