| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.27 | $36.81 | $36.21 | $36.67 | 11,920,500 |
December 30 2008 | $35.84 | $36.27 | $35.71 | $36.27 | 10,880,600 |
December 29 2008 | $35.90 | $36.09 | $35.14 | $35.64 | 9,860,100 |
December 26 2008 | $36.06 | $36.37 | $35.67 | $35.89 | 4,249,100 |
December 24 2008 | $36.04 | $36.14 | $35.71 | $35.89 | 3,633,700 |
December 23 2008 | $36.28 | $36.74 | $35.90 | $35.97 | 10,555,500 |
December 22 2008 | $36.27 | $36.49 | $35.59 | $36.12 | 14,157,000 |
December 19 2008 | $36.50 | $36.87 | $35.88 | $36.06 | 23,131,200 |
December 18 2008 | $36.50 | $36.93 | $35.85 | $36.16 | 18,919,300 |
December 17 2008 | $36.19 | $36.40 | $35.79 | $36.03 | 15,634,400 |
December 16 2008 | $35.83 | $36.62 | $35.32 | $36.53 | 17,915,200 |
December 15 2008 | $35.38 | $35.79 | $34.91 | $35.43 | 12,984,300 |
December 12 2008 | $35.07 | $35.33 | $34.57 | $35.09 | 14,749,700 |
December 11 2008 | $35.18 | $36.06 | $34.97 | $35.70 | 15,953,500 |
December 10 2008 | $36.05 | $36.05 | $34.84 | $35.43 | 13,131,200 |
December 09 2008 | $36.13 | $36.16 | $35.24 | $35.43 | 13,779,200 |
December 08 2008 | $36.21 | $36.63 | $35.40 | $36.02 | 16,361,100 |
December 05 2008 | $34.24 | $35.78 | $33.86 | $35.69 | 16,614,100 |
December 04 2008 | $35.19 | $35.31 | $34.04 | $34.43 | 17,053,600 |
December 03 2008 | $34.37 | $35.56 | $34.02 | $35.13 | 18,783,300 |
December 02 2008 | $34.39 | $34.94 | $33.68 | $34.83 | 16,081,100 |
December 01 2008 | $35.34 | $35.44 | $33.85 | $33.91 | 18,847,200 |
November 28 2008 | $35.84 | $36.02 | $35.32 | $35.90 | 7,688,500 |
November 26 2008 | $35.32 | $35.86 | $34.64 | $35.71 | 18,507,700 |
November 25 2008 | $36.77 | $36.78 | $35.22 | $35.98 | 21,416,200 |
