| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.83 | $37.34 | $36.66 | $37.11 | 10,844,800 |
December 30 2008 | $36.32 | $36.90 | $36.27 | $36.69 | 10,007,100 |
December 29 2008 | $36.49 | $36.49 | $35.68 | $36.14 | 8,586,300 |
December 26 2008 | $36.38 | $36.62 | $36.07 | $36.34 | 4,455,600 |
December 24 2008 | $35.99 | $36.44 | $35.95 | $36.25 | 4,036,600 |
December 23 2008 | $36.36 | $36.62 | $35.82 | $35.92 | 10,645,200 |
December 22 2008 | $36.56 | $36.56 | $35.57 | $36.30 | 11,407,100 |
December 19 2008 | $36.50 | $37.21 | $35.87 | $36.13 | 23,247,400 |
December 18 2008 | $36.62 | $37.32 | $35.72 | $36.21 | 17,195,600 |
December 17 2008 | $36.62 | $36.86 | $36.03 | $36.44 | 16,119,000 |
December 16 2008 | $35.96 | $37.07 | $35.77 | $36.99 | 17,789,000 |
December 15 2008 | $34.91 | $35.93 | $34.91 | $35.64 | 12,230,800 |
December 12 2008 | $35.02 | $35.56 | $34.25 | $35.38 | 16,817,900 |
December 11 2008 | $34.68 | $35.94 | $34.52 | $35.17 | 18,856,600 |
December 10 2008 | $36.18 | $36.42 | $35.13 | $35.49 | 14,721,200 |
December 09 2008 | $37.20 | $37.37 | $35.64 | $35.89 | 21,421,800 |
December 08 2008 | $37.83 | $38.42 | $37.23 | $37.52 | 20,894,200 |
December 05 2008 | $36.51 | $37.78 | $35.66 | $37.60 | 22,060,500 |
December 04 2008 | $37.39 | $37.78 | $36.37 | $36.77 | 17,919,600 |
December 03 2008 | $36.33 | $37.90 | $36.32 | $37.75 | 19,967,600 |
December 02 2008 | $36.98 | $37.01 | $35.63 | $36.89 | 20,242,400 |
December 01 2008 | $38.26 | $38.30 | $36.23 | $36.31 | 20,431,200 |
November 28 2008 | $37.85 | $38.75 | $37.85 | $38.63 | 7,768,400 |
November 26 2008 | $37.08 | $37.94 | $36.86 | $37.92 | 15,151,600 |
November 25 2008 | $38.75 | $39.29 | $32.28 | $37.93 | 22,843,100 |