| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $32.40 | $32.72 | $32.15 | $32.25 | 5,024,400 |
December 30 2008 | $31.86 | $32.39 | $31.85 | $32.31 | 5,010,600 |
December 29 2008 | $32.27 | $32.42 | $31.45 | $31.84 | 4,708,600 |
December 26 2008 | $32.20 | $32.45 | $31.95 | $32.12 | 2,855,000 |
December 24 2008 | $31.94 | $32.29 | $31.84 | $32.11 | 2,051,200 |
December 23 2008 | $31.66 | $32.52 | $31.59 | $31.89 | 6,249,900 |
December 22 2008 | $31.96 | $32.29 | $31.18 | $31.65 | 5,738,700 |
December 19 2008 | $32.29 | $32.67 | $31.69 | $31.85 | 11,422,100 |
December 18 2008 | $32.16 | $32.61 | $32.02 | $32.21 | 10,270,600 |
December 17 2008 | $31.66 | $32.33 | $31.36 | $31.99 | 8,002,500 |
December 16 2008 | $31.15 | $32.04 | $30.92 | $31.92 | 9,408,900 |
December 15 2008 | $30.86 | $31.13 | $30.10 | $30.86 | 6,148,700 |
December 12 2008 | $30.35 | $30.82 | $30.03 | $30.63 | 6,984,400 |
December 11 2008 | $31.21 | $31.79 | $30.87 | $31.03 | 5,699,500 |
December 10 2008 | $30.98 | $31.48 | $30.78 | $31.21 | 5,651,200 |
December 09 2008 | $31.45 | $31.58 | $30.59 | $30.78 | 7,472,100 |
December 08 2008 | $32.02 | $32.09 | $31.12 | $31.56 | 9,974,200 |
December 05 2008 | $30.86 | $32.09 | $30.25 | $31.42 | 9,936,200 |
December 04 2008 | $31.59 | $32.09 | $30.51 | $30.81 | 7,775,200 |
December 03 2008 | $31.49 | $31.93 | $30.90 | $31.84 | 10,379,100 |
December 02 2008 | $31.84 | $32.04 | $31.03 | $31.81 | 7,039,200 |
December 01 2008 | $32.46 | $32.95 | $31.28 | $31.34 | 7,918,200 |
November 28 2008 | $32.24 | $33.19 | $32.14 | $33.12 | 3,526,300 |
November 26 2008 | $31.48 | $32.15 | $30.69 | $32.09 | 8,115,500 |
November 25 2008 | $32.55 | $33.22 | $30.75 | $31.55 | 11,302,400 |