| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $101.01 | $104.61 | $100.62 | $101.88 | 9,163 |
December 30 2009 | $93.82 | $101.59 | $93.82 | $99.07 | 8,868 |
December 29 2009 | $92.36 | $95.27 | $92.36 | $94.50 | 11,873 |
December 28 2009 | $90.41 | $94.30 | $89.93 | $93.04 | 14,861 |
December 24 2009 | $89.93 | $89.93 | $87.79 | $89.93 | 2,132 |
December 23 2009 | $88.95 | $90.62 | $88.47 | $89.25 | 1,379 |
December 22 2009 | $90.90 | $91.77 | $87.98 | $87.98 | 5,910 |
December 21 2009 | $91.39 | $93.33 | $88.47 | $89.44 | 5,315 |
December 18 2009 | $90.61 | $95.76 | $90.61 | $91.77 | 2,033 |
December 17 2009 | $91.29 | $91.38 | $89.64 | $90.41 | 1,407 |
December 16 2009 | $93.91 | $93.91 | $90.61 | $90.61 | 3,292 |
December 15 2009 | $98.19 | $98.19 | $93.82 | $93.82 | 2,602 |
December 14 2009 | $91.87 | $99.16 | $89.64 | $98.38 | 10,713 |
December 11 2009 | $88.95 | $92.36 | $88.95 | $90.90 | 3,245 |
December 10 2009 | $90.90 | $90.90 | $87.98 | $88.76 | 4,451 |
December 09 2009 | $92.55 | $92.84 | $90.90 | $92.36 | 2,053 |
December 08 2009 | $89.93 | $93.33 | $89.25 | $92.84 | 4,356 |
December 07 2009 | $88.57 | $89.93 | $88.57 | $89.54 | 1,483 |
December 04 2009 | $90.41 | $91.38 | $88.86 | $90.41 | 1,405 |
December 03 2009 | $95.18 | $95.18 | $88.57 | $88.57 | 3,914 |
December 02 2009 | $93.33 | $96.25 | $91.87 | $95.18 | 4,656 |
December 01 2009 | $90.41 | $93.33 | $90.41 | $93.23 | 2,183 |
November 30 2009 | $88.95 | $94.30 | $88.95 | $89.44 | 3,843 |
November 27 2009 | $88.76 | $92.36 | $85.55 | $89.25 | 3,804 |
November 25 2009 | $97.22 | $97.22 | $88.76 | $89.44 | 6,019 |
