| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.99 | $38.45 | $37.79 | $38.32 | 6,230,500 |
December 30 2008 | $37.51 | $38.05 | $37.22 | $38.05 | 5,801,000 |
December 29 2008 | $37.59 | $37.82 | $36.85 | $37.21 | 5,785,900 |
December 26 2008 | $37.90 | $37.94 | $37.49 | $37.63 | 2,410,100 |
December 24 2008 | $37.73 | $38.00 | $37.44 | $37.76 | 2,574,800 |
December 23 2008 | $37.95 | $38.32 | $37.29 | $37.38 | 7,178,800 |
December 22 2008 | $37.17 | $37.84 | $37.02 | $37.84 | 9,064,900 |
December 19 2008 | $38.07 | $38.31 | $37.07 | $37.17 | 15,966,600 |
December 18 2008 | $38.84 | $38.84 | $37.53 | $37.77 | 11,393,600 |
December 17 2008 | $38.58 | $39.19 | $38.32 | $38.60 | 10,869,400 |
December 16 2008 | $37.68 | $38.82 | $37.54 | $38.77 | 13,487,700 |
December 15 2008 | $37.40 | $37.73 | $36.97 | $37.40 | 7,964,700 |
December 12 2008 | $36.74 | $37.70 | $36.68 | $37.34 | 9,827,700 |
December 11 2008 | $37.65 | $38.48 | $37.36 | $37.51 | 11,650,300 |
December 10 2008 | $37.11 | $38.16 | $36.83 | $38.00 | 11,410,900 |
December 09 2008 | $37.36 | $37.57 | $36.38 | $36.78 | 13,459,500 |
December 08 2008 | $39.04 | $39.43 | $37.22 | $37.54 | 16,959,100 |
December 05 2008 | $37.04 | $38.74 | $36.08 | $38.65 | 17,843,400 |
December 04 2008 | $36.51 | $38.26 | $36.22 | $37.49 | 16,996,200 |
December 03 2008 | $34.98 | $36.87 | $34.82 | $36.70 | 13,454,300 |
December 02 2008 | $35.05 | $35.59 | $34.16 | $35.16 | 10,215,700 |
December 01 2008 | $35.79 | $36.20 | $34.50 | $34.61 | 11,077,100 |
November 28 2008 | $35.51 | $36.35 | $35.16 | $36.20 | 3,916,400 |
November 26 2008 | $34.30 | $35.77 | $34.08 | $35.68 | 9,377,800 |
November 25 2008 | $34.51 | $34.88 | $33.49 | $34.70 | 14,759,300 |