| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $52.70 | $52.91 | $52.27 | $52.73 | 733,219 |
December 30 2008 | $52.19 | $52.53 | $51.67 | $52.53 | 815,105 |
December 29 2008 | $51.66 | $52.18 | $51.33 | $51.99 | 881,809 |
December 26 2008 | $50.62 | $51.52 | $50.56 | $51.51 | 545,351 |
December 24 2008 | $50.96 | $51.08 | $50.11 | $50.64 | 593,028 |
December 23 2008 | $52.32 | $52.44 | $50.75 | $50.96 | 1,454,745 |
December 22 2008 | $51.57 | $52.21 | $51.14 | $52.01 | 1,605,163 |
December 19 2008 | $52.47 | $52.89 | $51.22 | $51.65 | 1,688,778 |
December 18 2008 | $51.97 | $53.21 | $51.82 | $52.21 | 1,306,845 |
December 17 2008 | $51.69 | $52.43 | $51.14 | $52.10 | 928,410 |
December 16 2008 | $50.58 | $52.18 | $50.32 | $52.10 | 1,286,881 |
December 15 2008 | $50.95 | $51.08 | $49.70 | $50.20 | 1,008,380 |
December 12 2008 | $50.37 | $51.00 | $48.35 | $50.92 | 859,422 |
December 11 2008 | $51.01 | $52.44 | $50.79 | $51.19 | 1,038,075 |
December 10 2008 | $51.07 | $51.56 | $50.58 | $51.35 | 921,235 |
December 09 2008 | $51.40 | $51.77 | $49.93 | $50.56 | 1,651,345 |
December 08 2008 | $52.51 | $52.95 | $51.22 | $51.61 | 1,117,457 |
December 05 2008 | $49.41 | $52.31 | $48.90 | $52.21 | 1,515,926 |
December 04 2008 | $49.48 | $51.46 | $49.48 | $50.46 | 1,401,521 |
December 03 2008 | $48.30 | $50.16 | $48.21 | $50.01 | 1,743,107 |
December 02 2008 | $49.29 | $49.48 | $47.57 | $48.64 | 1,621,167 |
December 01 2008 | $50.89 | $51.60 | $48.13 | $48.76 | 1,456,396 |
November 28 2008 | $51.10 | $51.99 | $50.85 | $51.87 | 526,840 |
November 26 2008 | $49.71 | $51.47 | $49.30 | $51.17 | 834,879 |
November 25 2008 | $50.57 | $51.18 | $49.38 | $50.39 | 1,422,637 |