| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $45.60 | $46.42 | $45.60 | $45.96 | 6,974,414 |
December 30 2008 | $44.69 | $45.68 | $44.52 | $45.63 | 6,040,022 |
December 29 2008 | $44.63 | $44.63 | $43.52 | $44.37 | 6,341,480 |
December 26 2008 | $44.20 | $44.67 | $43.99 | $44.42 | 3,243,960 |
December 24 2008 | $43.99 | $44.36 | $43.65 | $43.97 | 2,526,299 |
December 23 2008 | $44.97 | $45.23 | $43.76 | $44.02 | 6,667,622 |
December 22 2008 | $45.48 | $45.57 | $43.87 | $44.78 | 7,409,132 |
December 19 2008 | $46.54 | $46.54 | $45.31 | $45.61 | 13,701,136 |
December 18 2008 | $46.84 | $47.32 | $45.31 | $45.88 | 8,398,857 |
December 17 2008 | $46.66 | $47.66 | $46.24 | $46.88 | 8,987,232 |
December 16 2008 | $45.39 | $47.43 | $45.26 | $47.19 | 12,091,551 |
December 15 2008 | $45.06 | $45.62 | $43.69 | $45.20 | 9,255,217 |
December 12 2008 | $42.97 | $45.30 | $42.63 | $44.89 | 10,859,258 |
December 11 2008 | $44.51 | $45.25 | $43.56 | $44.01 | 11,173,790 |
December 10 2008 | $45.85 | $46.42 | $44.69 | $45.25 | 8,563,602 |
December 09 2008 | $45.78 | $46.66 | $44.89 | $45.16 | 9,786,794 |
December 08 2008 | $45.09 | $46.90 | $44.64 | $46.34 | 11,691,770 |
December 05 2008 | $41.93 | $44.51 | $41.13 | $44.01 | 11,727,752 |
December 04 2008 | $43.71 | $44.14 | $41.60 | $42.29 | 11,416,044 |
December 03 2008 | $42.94 | $44.24 | $42.05 | $44.06 | 10,206,659 |
December 02 2008 | $42.49 | $43.69 | $41.58 | $43.60 | 9,733,239 |
December 01 2008 | $44.21 | $44.43 | $41.94 | $42.00 | 10,737,190 |
November 28 2008 | $44.24 | $44.73 | $43.75 | $44.56 | 4,088,082 |
November 26 2008 | $43.43 | $44.67 | $42.93 | $44.60 | 8,619,668 |
November 25 2008 | $44.44 | $45.00 | $42.72 | $44.05 | 13,095,606 |
