| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $59.33 | $60.35 | $57.90 | $59.59 | 695,000 |
December 30 2008 | $58.87 | $59.26 | $57.56 | $58.79 | 908,033 |
December 29 2008 | $59.38 | $59.45 | $56.06 | $56.57 | 769,700 |
December 26 2008 | $56.86 | $57.49 | $55.74 | $56.23 | 538,833 |
December 24 2008 | $56.57 | $56.66 | $55.14 | $56.01 | 208,800 |
December 23 2008 | $57.49 | $58.14 | $55.86 | $56.44 | 696,467 |
December 22 2008 | $57.24 | $58.16 | $53.97 | $55.79 | 958,467 |
December 19 2008 | $60.06 | $61.41 | $58.26 | $59.62 | 858,200 |
December 18 2008 | $64.25 | $64.30 | $59.57 | $60.69 | 1,372,033 |
December 17 2008 | $60.37 | $65.36 | $60.32 | $63.64 | 1,571,200 |
December 16 2008 | $57.85 | $62.96 | $57.00 | $62.24 | 1,630,600 |
December 15 2008 | $59.11 | $59.98 | $56.03 | $56.61 | 1,205,467 |
December 12 2008 | $56.15 | $59.45 | $55.64 | $58.65 | 1,498,800 |
December 11 2008 | $59.04 | $61.80 | $57.10 | $58.55 | 2,090,700 |
December 10 2008 | $60.13 | $63.50 | $60.06 | $62.96 | 2,173,633 |
December 09 2008 | $56.06 | $61.22 | $55.62 | $57.85 | 2,361,067 |
December 08 2008 | $55.52 | $59.23 | $55.45 | $57.75 | 2,320,767 |
December 05 2008 | $49.27 | $52.57 | $47.14 | $51.45 | 1,977,633 |
December 04 2008 | $51.50 | $53.80 | $49.10 | $49.88 | 1,825,167 |
December 03 2008 | $48.45 | $50.92 | $47.67 | $50.92 | 2,352,500 |
December 02 2008 | $51.35 | $53.75 | $50.02 | $51.98 | 1,753,433 |
December 01 2008 | $52.37 | $52.37 | $47.21 | $47.43 | 2,086,833 |
November 28 2008 | $56.49 | $57.37 | $55.24 | $56.61 | 755,900 |
November 26 2008 | $54.02 | $61.58 | $53.86 | $60.91 | 2,525,133 |
November 25 2008 | $58.28 | $58.40 | $53.52 | $55.51 | 3,320,433 |
