| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $97.78 | $98.70 | $96.46 | $96.46 | 52,100 |
December 30 2009 | $97.97 | $98.26 | $97.07 | $97.49 | 38,800 |
December 29 2009 | $96.75 | $98.07 | $96.01 | $98.00 | 32,700 |
December 28 2009 | $97.98 | $98.30 | $95.58 | $96.41 | 63,600 |
December 24 2009 | $96.50 | $97.90 | $95.72 | $97.90 | 19,000 |
December 23 2009 | $96.94 | $97.92 | $95.55 | $96.26 | 55,700 |
December 22 2009 | $96.57 | $97.35 | $95.08 | $97.24 | 73,900 |
December 21 2009 | $96.79 | $97.80 | $95.82 | $96.65 | 41,200 |
December 18 2009 | $97.50 | $97.82 | $95.78 | $95.99 | 93,500 |
December 17 2009 | $97.07 | $97.57 | $95.55 | $96.78 | 50,300 |
December 16 2009 | $98.47 | $98.49 | $96.94 | $97.49 | 40,600 |
December 15 2009 | $97.48 | $98.42 | $97.15 | $98.39 | 72,700 |
December 14 2009 | $97.49 | $98.34 | $97.21 | $97.94 | 34,100 |
December 11 2009 | $97.69 | $97.84 | $96.79 | $97.07 | 25,000 |
December 10 2009 | $96.62 | $98.03 | $96.50 | $97.00 | 45,800 |
December 09 2009 | $97.20 | $97.34 | $96.00 | $96.48 | 32,700 |
December 08 2009 | $97.83 | $97.83 | $96.01 | $97.05 | 76,300 |
December 07 2009 | $98.20 | $99.59 | $97.82 | $98.48 | 26,900 |
December 04 2009 | $97.36 | $98.85 | $96.78 | $98.44 | 56,900 |
December 03 2009 | $98.15 | $98.97 | $96.33 | $96.48 | 67,000 |
December 02 2009 | $96.00 | $98.12 | $96.00 | $97.81 | 94,800 |
December 01 2009 | $97.04 | $97.04 | $95.88 | $96.28 | 120,200 |
November 30 2009 | $98.18 | $98.20 | $95.88 | $96.69 | 80,000 |
November 27 2009 | $97.90 | $99.30 | $97.90 | $98.45 | 39,700 |
November 25 2009 | $99.41 | $100.35 | $99.41 | $100.35 | 40,600 |
