| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $32.06 | $32.37 | $31.81 | $31.91 | 5,024,400 |
December 30 2008 | $31.52 | $32.05 | $31.51 | $31.97 | 5,010,600 |
December 29 2008 | $31.93 | $32.08 | $31.12 | $31.50 | 4,708,600 |
December 26 2008 | $31.86 | $32.11 | $31.62 | $31.78 | 2,855,000 |
December 24 2008 | $31.60 | $31.95 | $31.50 | $31.77 | 2,051,200 |
December 23 2008 | $31.32 | $32.18 | $31.26 | $31.56 | 6,249,900 |
December 22 2008 | $31.62 | $31.95 | $30.85 | $31.31 | 5,738,700 |
December 19 2008 | $31.95 | $32.33 | $31.36 | $31.51 | 11,422,100 |
December 18 2008 | $31.82 | $32.26 | $31.68 | $31.87 | 10,270,600 |
December 17 2008 | $31.32 | $31.99 | $31.03 | $31.65 | 8,002,500 |
December 16 2008 | $30.82 | $31.70 | $30.59 | $31.58 | 9,408,900 |
December 15 2008 | $30.53 | $30.80 | $29.78 | $30.54 | 6,148,700 |
December 12 2008 | $30.03 | $30.49 | $29.72 | $30.31 | 6,984,400 |
December 11 2008 | $30.88 | $31.46 | $30.54 | $30.71 | 5,699,500 |
December 10 2008 | $30.65 | $31.15 | $30.45 | $30.88 | 5,651,200 |
December 09 2008 | $31.12 | $31.24 | $30.27 | $30.45 | 7,472,100 |
December 08 2008 | $31.69 | $31.75 | $30.79 | $31.23 | 9,974,200 |
December 05 2008 | $30.53 | $31.76 | $29.93 | $31.09 | 9,936,200 |
December 04 2008 | $31.26 | $31.76 | $30.19 | $30.49 | 7,775,200 |
December 03 2008 | $31.16 | $31.59 | $30.57 | $31.50 | 10,379,100 |
December 02 2008 | $31.51 | $31.70 | $30.70 | $31.47 | 7,039,200 |
December 01 2008 | $32.11 | $32.60 | $30.95 | $31.00 | 7,918,200 |
November 28 2008 | $31.89 | $32.84 | $31.80 | $32.77 | 3,526,300 |
November 26 2008 | $31.14 | $31.81 | $30.36 | $31.75 | 8,115,500 |
November 25 2008 | $32.20 | $32.87 | $30.43 | $31.21 | 11,302,400 |