| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $44.79 | $45.60 | $44.79 | $45.15 | 6,974,414 |
December 30 2008 | $43.90 | $44.87 | $43.73 | $44.82 | 6,040,022 |
December 29 2008 | $43.84 | $43.84 | $42.74 | $43.59 | 6,341,480 |
December 26 2008 | $43.41 | $43.88 | $43.21 | $43.63 | 3,243,960 |
December 24 2008 | $43.21 | $43.57 | $42.87 | $43.19 | 2,526,299 |
December 23 2008 | $44.18 | $44.42 | $42.98 | $43.24 | 6,667,622 |
December 22 2008 | $44.67 | $44.77 | $43.09 | $43.98 | 7,409,132 |
December 19 2008 | $45.71 | $45.71 | $44.51 | $44.80 | 13,701,136 |
December 18 2008 | $46.01 | $46.48 | $44.50 | $45.06 | 8,398,857 |
December 17 2008 | $45.83 | $46.81 | $45.41 | $46.05 | 8,987,232 |
December 16 2008 | $44.58 | $46.58 | $44.45 | $46.35 | 12,091,551 |
December 15 2008 | $44.26 | $44.81 | $42.91 | $44.40 | 9,255,217 |
December 12 2008 | $42.21 | $44.49 | $41.87 | $44.09 | 10,859,258 |
December 11 2008 | $43.72 | $44.45 | $42.79 | $43.23 | 11,173,790 |
December 10 2008 | $45.03 | $45.59 | $43.90 | $44.45 | 8,563,602 |
December 09 2008 | $44.96 | $45.83 | $44.09 | $44.36 | 9,786,794 |
December 08 2008 | $44.29 | $46.07 | $43.84 | $45.52 | 11,691,770 |
December 05 2008 | $41.19 | $43.72 | $40.40 | $43.23 | 11,727,752 |
December 04 2008 | $42.93 | $43.36 | $40.87 | $41.54 | 11,416,044 |
December 03 2008 | $42.17 | $43.45 | $41.30 | $43.27 | 10,206,659 |
December 02 2008 | $41.73 | $42.91 | $40.84 | $42.83 | 9,733,239 |
December 01 2008 | $43.42 | $43.64 | $41.19 | $41.25 | 10,737,190 |
November 28 2008 | $43.45 | $43.93 | $42.97 | $43.77 | 4,088,082 |
November 26 2008 | $42.66 | $43.87 | $42.17 | $43.81 | 8,619,668 |
November 25 2008 | $43.65 | $44.20 | $41.96 | $43.26 | 13,095,606 |
