| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $34.33 | $36.09 | $34.04 | $35.51 | 7,951,682 |
December 30 2008 | $33.50 | $34.74 | $33.14 | $34.60 | 6,848,100 |
December 29 2008 | $33.21 | $33.83 | $32.68 | $33.36 | 6,289,785 |
December 26 2008 | $31.64 | $32.12 | $31.25 | $32.05 | 2,303,715 |
December 24 2008 | $31.59 | $31.78 | $30.71 | $31.34 | 2,031,498 |
December 23 2008 | $33.21 | $33.62 | $31.43 | $31.82 | 6,272,249 |
December 22 2008 | $33.58 | $34.16 | $31.53 | $32.19 | 7,153,299 |
December 19 2008 | $31.77 | $33.96 | $31.77 | $33.48 | 11,679,731 |
December 18 2008 | $33.74 | $34.04 | $32.07 | $32.51 | 8,947,861 |
December 17 2008 | $33.44 | $35.18 | $33.20 | $34.01 | 8,134,865 |
December 16 2008 | $32.74 | $34.08 | $31.77 | $34.00 | 9,454,404 |
December 15 2008 | $33.77 | $34.63 | $31.68 | $32.42 | 7,982,891 |
December 12 2008 | $32.48 | $33.36 | $31.63 | $32.63 | 9,255,774 |
December 11 2008 | $34.51 | $36.05 | $33.40 | $34.23 | 13,424,087 |
December 10 2008 | $31.26 | $34.04 | $31.26 | $33.91 | 11,635,058 |
December 09 2008 | $29.63 | $31.11 | $29.33 | $30.53 | 8,839,412 |
December 08 2008 | $28.73 | $30.89 | $28.14 | $30.30 | 11,432,044 |
December 05 2008 | $25.42 | $27.54 | $24.26 | $27.15 | 9,907,716 |
December 04 2008 | $27.28 | $27.82 | $25.40 | $25.83 | 10,232,121 |
December 03 2008 | $27.19 | $28.32 | $26.51 | $28.19 | 10,513,835 |
December 02 2008 | $28.29 | $28.65 | $26.69 | $27.82 | 11,899,968 |
December 01 2008 | $30.07 | $30.28 | $26.85 | $26.98 | 12,524,249 |
November 28 2008 | $31.78 | $32.11 | $30.79 | $31.83 | 4,547,621 |
November 26 2008 | $29.22 | $32.57 | $29.22 | $32.50 | 8,210,121 |
November 25 2008 | $30.45 | $30.53 | $28.54 | $30.00 | 10,629,799 |