| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $44.15 | $44.94 | $44.15 | $44.50 | 6,974,414 |
December 30 2008 | $43.27 | $44.22 | $43.10 | $44.17 | 6,040,022 |
December 29 2008 | $43.21 | $43.21 | $42.13 | $42.96 | 6,341,480 |
December 26 2008 | $42.79 | $43.25 | $42.59 | $43.00 | 3,243,960 |
December 24 2008 | $42.59 | $42.94 | $42.26 | $42.57 | 2,526,299 |
December 23 2008 | $43.54 | $43.78 | $42.37 | $42.61 | 6,667,622 |
December 22 2008 | $44.03 | $44.12 | $42.47 | $43.35 | 7,409,132 |
December 19 2008 | $45.06 | $45.06 | $43.87 | $44.16 | 13,701,136 |
December 18 2008 | $45.35 | $45.81 | $43.86 | $44.41 | 8,398,857 |
December 17 2008 | $45.17 | $46.14 | $44.76 | $45.39 | 8,987,232 |
December 16 2008 | $43.94 | $45.91 | $43.81 | $45.68 | 12,091,551 |
December 15 2008 | $43.62 | $44.17 | $42.30 | $43.76 | 9,255,217 |
December 12 2008 | $41.60 | $43.85 | $41.27 | $43.46 | 10,859,258 |
December 11 2008 | $43.09 | $43.81 | $42.18 | $42.60 | 11,173,790 |
December 10 2008 | $44.39 | $44.94 | $43.27 | $43.81 | 8,563,602 |
December 09 2008 | $44.32 | $45.17 | $43.46 | $43.72 | 9,786,794 |
December 08 2008 | $43.66 | $45.41 | $43.21 | $44.87 | 11,691,770 |
December 05 2008 | $40.60 | $43.09 | $39.82 | $42.61 | 11,727,752 |
December 04 2008 | $42.31 | $42.74 | $40.28 | $40.94 | 11,416,044 |
December 03 2008 | $41.57 | $42.83 | $40.71 | $42.65 | 10,206,659 |
December 02 2008 | $41.13 | $42.30 | $40.26 | $42.21 | 9,733,239 |
December 01 2008 | $42.80 | $43.02 | $40.60 | $40.66 | 10,737,190 |
November 28 2008 | $42.83 | $43.30 | $42.35 | $43.14 | 4,088,082 |
November 26 2008 | $42.04 | $43.24 | $41.56 | $43.18 | 8,619,668 |
November 25 2008 | $43.02 | $43.57 | $41.36 | $42.64 | 13,095,606 |