| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $37.63 | $38.15 | $37.46 | $37.92 | 10,844,800 |
December 30 2008 | $37.11 | $37.71 | $37.06 | $37.49 | 10,007,100 |
December 29 2008 | $37.28 | $37.28 | $36.46 | $36.93 | 8,586,300 |
December 26 2008 | $37.17 | $37.42 | $36.86 | $37.13 | 4,455,600 |
December 24 2008 | $36.77 | $37.23 | $36.73 | $37.04 | 4,036,600 |
December 23 2008 | $37.15 | $37.42 | $36.60 | $36.70 | 10,645,200 |
December 22 2008 | $37.35 | $37.35 | $36.35 | $37.09 | 11,407,100 |
December 19 2008 | $37.30 | $38.02 | $36.65 | $36.92 | 23,247,400 |
December 18 2008 | $37.42 | $38.14 | $36.50 | $37.00 | 17,195,600 |
December 17 2008 | $37.41 | $37.66 | $36.81 | $37.23 | 16,119,000 |
December 16 2008 | $36.74 | $37.88 | $36.55 | $37.80 | 17,789,000 |
December 15 2008 | $35.67 | $36.71 | $35.67 | $36.41 | 12,230,800 |
December 12 2008 | $35.78 | $36.33 | $35.00 | $36.16 | 16,817,900 |
December 11 2008 | $35.44 | $36.72 | $35.27 | $35.93 | 18,856,600 |
December 10 2008 | $36.97 | $37.21 | $35.89 | $36.27 | 14,721,200 |
December 09 2008 | $38.01 | $38.19 | $36.41 | $36.68 | 21,421,800 |
December 08 2008 | $38.65 | $39.26 | $38.04 | $38.33 | 20,894,200 |
December 05 2008 | $37.30 | $38.60 | $36.44 | $38.42 | 22,060,500 |
December 04 2008 | $38.20 | $38.60 | $37.16 | $37.57 | 17,919,600 |
December 03 2008 | $37.12 | $38.73 | $37.11 | $38.57 | 19,967,600 |
December 02 2008 | $37.79 | $37.82 | $36.41 | $37.69 | 20,242,400 |
December 01 2008 | $39.09 | $39.14 | $37.02 | $37.11 | 20,431,200 |
November 28 2008 | $38.67 | $39.60 | $38.67 | $39.47 | 7,768,400 |
November 26 2008 | $37.89 | $38.76 | $37.66 | $38.74 | 15,151,600 |
November 25 2008 | $39.59 | $40.15 | $32.98 | $38.76 | 22,843,100 |
