| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $40.78 | $41.48 | $39.80 | $40.97 | 961,991 |
December 30 2008 | $40.47 | $40.73 | $39.57 | $40.42 | 1,256,863 |
December 29 2008 | $40.82 | $40.87 | $38.53 | $38.88 | 1,065,388 |
December 26 2008 | $39.08 | $39.52 | $38.32 | $38.65 | 745,832 |
December 24 2008 | $38.88 | $38.95 | $37.90 | $38.50 | 289,013 |
December 23 2008 | $39.52 | $39.97 | $38.40 | $38.80 | 964,021 |
December 22 2008 | $39.35 | $39.98 | $37.10 | $38.35 | 1,326,671 |
December 19 2008 | $41.28 | $42.22 | $40.05 | $40.98 | 1,187,886 |
December 18 2008 | $44.17 | $44.20 | $40.95 | $41.72 | 1,899,114 |
December 17 2008 | $41.50 | $44.93 | $41.47 | $43.75 | 2,174,792 |
December 16 2008 | $39.77 | $43.28 | $39.18 | $42.78 | 2,257,011 |
December 15 2008 | $40.63 | $41.23 | $38.52 | $38.92 | 1,668,559 |
December 12 2008 | $38.60 | $40.87 | $38.25 | $40.32 | 2,074,579 |
December 11 2008 | $40.58 | $42.48 | $39.25 | $40.25 | 2,893,863 |
December 10 2008 | $41.33 | $43.65 | $41.28 | $43.28 | 3,008,656 |
December 09 2008 | $38.53 | $42.08 | $38.23 | $39.77 | 3,268,094 |
December 08 2008 | $38.17 | $40.72 | $38.12 | $39.70 | 3,212,312 |
December 05 2008 | $33.87 | $36.14 | $32.40 | $35.37 | 2,737,361 |
December 04 2008 | $35.40 | $36.99 | $33.75 | $34.29 | 2,526,323 |
December 03 2008 | $33.30 | $35.00 | $32.77 | $35.00 | 3,256,236 |
December 02 2008 | $35.30 | $36.95 | $34.39 | $35.74 | 2,427,032 |
December 01 2008 | $35.81 | $35.81 | $32.28 | $32.43 | 2,888,511 |
November 28 2008 | $38.62 | $39.23 | $37.77 | $38.71 | 1,046,287 |
November 26 2008 | $36.94 | $42.11 | $36.83 | $41.65 | 3,495,189 |
November 25 2008 | $39.85 | $39.93 | $36.60 | $37.95 | 4,596,011 |
