| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.01 | $36.54 | $35.94 | $36.40 | 11,920,500 |
December 30 2008 | $35.58 | $36.00 | $35.45 | $36.00 | 10,880,600 |
December 29 2008 | $35.64 | $35.83 | $34.89 | $35.38 | 9,860,100 |
December 26 2008 | $35.80 | $36.11 | $35.41 | $35.63 | 4,249,100 |
December 24 2008 | $35.78 | $35.87 | $35.45 | $35.63 | 3,633,700 |
December 23 2008 | $36.01 | $36.47 | $35.64 | $35.70 | 10,555,500 |
December 22 2008 | $36.01 | $36.23 | $35.33 | $35.86 | 14,157,000 |
December 19 2008 | $36.23 | $36.60 | $35.62 | $35.80 | 23,131,200 |
December 18 2008 | $36.23 | $36.66 | $35.59 | $35.89 | 18,919,300 |
December 17 2008 | $35.93 | $36.14 | $35.53 | $35.76 | 15,634,400 |
December 16 2008 | $35.56 | $36.36 | $35.07 | $36.26 | 17,915,200 |
December 15 2008 | $35.13 | $35.53 | $34.65 | $35.17 | 12,984,300 |
December 12 2008 | $34.81 | $35.07 | $34.32 | $34.83 | 14,749,700 |
December 11 2008 | $34.93 | $35.80 | $34.71 | $35.44 | 15,953,500 |
December 10 2008 | $35.79 | $35.79 | $34.58 | $35.17 | 13,131,200 |
December 09 2008 | $35.87 | $35.90 | $34.99 | $35.17 | 13,779,200 |
December 08 2008 | $35.94 | $36.37 | $35.14 | $35.76 | 16,361,100 |
December 05 2008 | $33.99 | $35.52 | $33.62 | $35.43 | 16,614,100 |
December 04 2008 | $34.94 | $35.05 | $33.79 | $34.18 | 17,053,600 |
December 03 2008 | $34.12 | $35.30 | $33.77 | $34.88 | 18,783,300 |
December 02 2008 | $34.14 | $34.68 | $33.43 | $34.58 | 16,081,100 |
December 01 2008 | $35.08 | $35.18 | $33.60 | $33.67 | 18,847,200 |
November 28 2008 | $35.58 | $35.75 | $35.07 | $35.64 | 7,688,500 |
November 26 2008 | $35.06 | $35.59 | $34.39 | $35.45 | 18,507,700 |
November 25 2008 | $36.50 | $36.51 | $34.96 | $35.72 | 21,416,200 |
