| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $34.54 | $36.31 | $34.25 | $35.73 | 7,618,165 |
December 30 2008 | $33.70 | $34.95 | $33.34 | $34.81 | 6,561,015 |
December 29 2008 | $33.41 | $34.04 | $32.88 | $33.57 | 6,025,902 |
December 26 2008 | $31.83 | $32.32 | $31.44 | $32.24 | 2,207,041 |
December 24 2008 | $31.78 | $31.98 | $30.89 | $31.53 | 1,946,215 |
December 23 2008 | $33.41 | $33.83 | $31.63 | $32.02 | 6,009,338 |
December 22 2008 | $33.78 | $34.37 | $31.73 | $32.39 | 6,853,285 |
December 19 2008 | $31.96 | $34.17 | $31.96 | $33.68 | 11,189,970 |
December 18 2008 | $33.94 | $34.25 | $32.26 | $32.71 | 8,572,598 |
December 17 2008 | $33.64 | $35.39 | $33.41 | $34.22 | 7,832,213 |
December 16 2008 | $32.94 | $34.29 | $31.96 | $34.21 | 9,057,858 |
December 15 2008 | $33.98 | $34.84 | $31.88 | $32.62 | 7,648,049 |
December 12 2008 | $32.67 | $33.56 | $31.82 | $32.83 | 8,867,536 |
December 11 2008 | $34.72 | $36.27 | $33.60 | $34.44 | 12,861,120 |
December 10 2008 | $31.45 | $34.25 | $31.45 | $34.11 | 11,147,560 |
December 09 2008 | $29.81 | $31.30 | $29.51 | $30.71 | 8,468,618 |
December 08 2008 | $28.91 | $31.08 | $28.31 | $30.48 | 10,952,590 |
December 05 2008 | $25.57 | $27.70 | $24.41 | $27.32 | 9,492,174 |
December 04 2008 | $27.44 | $27.99 | $25.55 | $25.99 | 9,803,075 |
December 03 2008 | $27.35 | $28.50 | $26.67 | $28.37 | 10,072,880 |
December 02 2008 | $28.46 | $28.83 | $26.85 | $27.99 | 11,400,900 |
December 01 2008 | $30.25 | $30.46 | $27.02 | $27.14 | 11,999,080 |
November 28 2008 | $31.97 | $32.31 | $30.97 | $32.02 | 4,357,190 |
November 26 2008 | $29.40 | $32.77 | $29.40 | $32.70 | 7,865,759 |
November 25 2008 | $30.63 | $30.72 | $28.72 | $30.18 | 10,206,000 |
