| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $45.30 | $46.11 | $45.30 | $45.65 | 6,974,414 |
December 30 2008 | $44.39 | $45.37 | $44.22 | $45.32 | 6,040,022 |
December 29 2008 | $44.33 | $44.33 | $43.22 | $44.08 | 6,341,480 |
December 26 2008 | $43.90 | $44.37 | $43.70 | $44.12 | 3,243,960 |
December 24 2008 | $43.70 | $44.06 | $43.35 | $43.68 | 2,526,299 |
December 23 2008 | $44.67 | $44.92 | $43.47 | $43.72 | 6,667,622 |
December 22 2008 | $45.17 | $45.27 | $43.57 | $44.48 | 7,409,132 |
December 19 2008 | $46.23 | $46.23 | $45.01 | $45.31 | 13,701,136 |
December 18 2008 | $46.53 | $47.00 | $45.00 | $45.57 | 8,398,857 |
December 17 2008 | $46.35 | $47.34 | $45.93 | $46.57 | 8,987,232 |
December 16 2008 | $45.08 | $47.11 | $44.95 | $46.87 | 12,091,551 |
December 15 2008 | $44.76 | $45.32 | $43.40 | $44.90 | 9,255,217 |
December 12 2008 | $42.68 | $44.99 | $42.34 | $44.59 | 10,859,258 |
December 11 2008 | $44.21 | $44.95 | $43.27 | $43.71 | 11,173,790 |
December 10 2008 | $45.54 | $46.10 | $44.39 | $44.95 | 8,563,602 |
December 09 2008 | $45.47 | $46.34 | $44.59 | $44.86 | 9,786,794 |
December 08 2008 | $44.79 | $46.59 | $44.34 | $46.03 | 11,691,770 |
December 05 2008 | $41.65 | $44.21 | $40.85 | $43.72 | 11,727,752 |
December 04 2008 | $43.41 | $43.85 | $41.32 | $42.01 | 11,416,044 |
December 03 2008 | $42.65 | $43.94 | $41.76 | $43.76 | 10,206,659 |
December 02 2008 | $42.20 | $43.40 | $41.30 | $43.31 | 9,733,239 |
December 01 2008 | $43.91 | $44.13 | $41.66 | $41.72 | 10,737,190 |
November 28 2008 | $43.94 | $44.43 | $43.45 | $44.27 | 4,088,082 |
November 26 2008 | $43.14 | $44.37 | $42.64 | $44.30 | 8,619,668 |
November 25 2008 | $44.14 | $44.70 | $42.43 | $43.75 | 13,095,606 |
