| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $41.95 | $43.50 | $41.70 | $43.08 | 435,900 |
December 30 2008 | $40.81 | $42.77 | $40.30 | $42.73 | 592,800 |
December 29 2008 | $42.51 | $43.18 | $41.82 | $42.26 | 478,200 |
December 26 2008 | $40.55 | $41.33 | $40.55 | $41.22 | 263,200 |
December 24 2008 | $40.37 | $40.99 | $40.18 | $40.92 | 261,400 |
December 23 2008 | $40.35 | $40.91 | $39.60 | $39.66 | 992,400 |
December 22 2008 | $41.99 | $42.15 | $40.28 | $40.80 | 523,700 |
December 19 2008 | $41.68 | $43.47 | $41.43 | $41.97 | 633,800 |
December 18 2008 | $42.64 | $43.44 | $41.70 | $41.88 | 799,600 |
December 17 2008 | $42.03 | $43.48 | $41.45 | $42.61 | 882,700 |
December 16 2008 | $39.81 | $43.56 | $39.59 | $43.54 | 1,064,100 |
December 15 2008 | $40.33 | $41.05 | $39.22 | $39.82 | 639,300 |
December 12 2008 | $36.94 | $41.16 | $36.94 | $40.56 | 908,000 |
December 11 2008 | $41.08 | $42.65 | $39.95 | $40.25 | 980,900 |
December 10 2008 | $39.71 | $41.66 | $39.57 | $41.40 | 1,065,500 |
December 09 2008 | $37.26 | $39.27 | $36.81 | $37.95 | 1,083,600 |
December 08 2008 | $35.46 | $39.12 | $35.46 | $38.09 | 1,582,200 |
December 05 2008 | $32.06 | $34.32 | $31.16 | $34.28 | 861,100 |
December 04 2008 | $30.76 | $32.88 | $30.76 | $31.42 | 1,377,900 |
December 03 2008 | $29.17 | $31.93 | $29.17 | $31.70 | 1,611,600 |
December 02 2008 | $30.40 | $31.32 | $29.88 | $30.74 | 846,600 |
December 01 2008 | $31.79 | $31.79 | $29.01 | $29.14 | 1,119,300 |
