| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $45.05 | $45.86 | $45.05 | $45.40 | 6,974,414 |
December 30 2008 | $44.15 | $45.12 | $43.98 | $45.07 | 6,040,022 |
December 29 2008 | $44.09 | $44.09 | $42.99 | $43.83 | 6,341,480 |
December 26 2008 | $43.66 | $44.13 | $43.46 | $43.88 | 3,243,960 |
December 24 2008 | $43.46 | $43.82 | $43.12 | $43.44 | 2,526,299 |
December 23 2008 | $44.43 | $44.68 | $43.23 | $43.48 | 6,667,622 |
December 22 2008 | $44.92 | $45.02 | $43.33 | $44.23 | 7,409,132 |
December 19 2008 | $45.98 | $45.98 | $44.76 | $45.06 | 13,701,136 |
December 18 2008 | $46.27 | $46.74 | $44.76 | $45.32 | 8,398,857 |
December 17 2008 | $46.09 | $47.08 | $45.67 | $46.31 | 8,987,232 |
December 16 2008 | $44.84 | $46.85 | $44.71 | $46.61 | 12,091,551 |
December 15 2008 | $44.51 | $45.07 | $43.16 | $44.65 | 9,255,217 |
December 12 2008 | $42.45 | $44.75 | $42.11 | $44.35 | 10,859,258 |
December 11 2008 | $43.97 | $44.70 | $43.04 | $43.47 | 11,173,790 |
December 10 2008 | $45.29 | $45.85 | $44.15 | $44.70 | 8,563,602 |
December 09 2008 | $45.22 | $46.09 | $44.35 | $44.61 | 9,786,794 |
December 08 2008 | $44.55 | $46.33 | $44.09 | $45.78 | 11,691,770 |
December 05 2008 | $41.42 | $43.97 | $40.63 | $43.48 | 11,727,752 |
December 04 2008 | $43.18 | $43.61 | $41.10 | $41.78 | 11,416,044 |
December 03 2008 | $42.41 | $43.70 | $41.54 | $43.52 | 10,206,659 |
December 02 2008 | $41.97 | $43.16 | $41.08 | $43.07 | 9,733,239 |
December 01 2008 | $43.67 | $43.89 | $41.43 | $41.49 | 10,737,190 |
November 28 2008 | $43.70 | $44.18 | $43.21 | $44.02 | 4,088,082 |
November 26 2008 | $42.90 | $44.12 | $42.41 | $44.06 | 8,619,668 |
November 25 2008 | $43.90 | $44.45 | $42.20 | $43.51 | 13,095,606 |
