| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $38.24 | $38.71 | $38.04 | $38.58 | 6,230,500 |
December 30 2008 | $37.77 | $38.31 | $37.47 | $38.31 | 5,801,000 |
December 29 2008 | $37.84 | $38.08 | $37.10 | $37.46 | 5,785,900 |
December 26 2008 | $38.16 | $38.20 | $37.74 | $37.88 | 2,410,100 |
December 24 2008 | $37.99 | $38.26 | $37.69 | $38.02 | 2,574,800 |
December 23 2008 | $38.21 | $38.58 | $37.54 | $37.63 | 7,178,800 |
December 22 2008 | $37.42 | $38.09 | $37.27 | $38.09 | 9,064,900 |
December 19 2008 | $38.33 | $38.57 | $37.32 | $37.42 | 15,966,600 |
December 18 2008 | $39.10 | $39.10 | $37.78 | $38.03 | 11,393,600 |
December 17 2008 | $38.85 | $39.45 | $38.58 | $38.86 | 10,869,400 |
December 16 2008 | $37.93 | $39.09 | $37.79 | $39.04 | 13,487,700 |
December 15 2008 | $37.65 | $37.99 | $37.23 | $37.65 | 7,964,700 |
December 12 2008 | $36.99 | $37.96 | $36.93 | $37.59 | 9,827,700 |
December 11 2008 | $37.91 | $38.75 | $37.61 | $37.77 | 11,650,300 |
December 10 2008 | $37.36 | $38.42 | $37.08 | $38.26 | 11,410,900 |
December 09 2008 | $37.61 | $37.83 | $36.62 | $37.03 | 13,459,500 |
December 08 2008 | $39.30 | $39.70 | $37.47 | $37.80 | 16,959,100 |
December 05 2008 | $37.29 | $39.00 | $36.33 | $38.91 | 17,843,400 |
December 04 2008 | $36.75 | $38.52 | $36.46 | $37.75 | 16,996,200 |
December 03 2008 | $35.22 | $37.12 | $35.05 | $36.95 | 13,454,300 |
December 02 2008 | $35.28 | $35.83 | $34.40 | $35.40 | 10,215,700 |
December 01 2008 | $36.03 | $36.44 | $34.74 | $34.85 | 11,077,100 |
November 28 2008 | $35.76 | $36.59 | $35.40 | $36.45 | 3,916,400 |
November 26 2008 | $34.53 | $36.02 | $34.31 | $35.92 | 9,377,800 |
November 25 2008 | $34.75 | $35.12 | $33.72 | $34.94 | 14,759,300 |