| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $39.82 | $40.71 | $39.26 | $40.52 | 502,930 |
December 30 2008 | $39.62 | $40.15 | $38.75 | $40.11 | 405,471 |
December 29 2008 | $39.95 | $40.56 | $38.67 | $39.59 | 665,703 |
December 26 2008 | $38.63 | $40.20 | $38.03 | $39.81 | 338,308 |
December 24 2008 | $38.62 | $38.84 | $37.46 | $38.41 | 221,242 |
December 23 2008 | $37.54 | $38.89 | $37.00 | $38.45 | 762,962 |
December 22 2008 | $37.78 | $38.50 | $36.17 | $37.00 | 867,633 |
December 19 2008 | $35.45 | $36.99 | $33.70 | $36.81 | 1,566,495 |
December 18 2008 | $36.04 | $36.37 | $33.98 | $34.54 | 1,082,178 |
December 17 2008 | $35.80 | $38.37 | $35.79 | $35.82 | 1,628,701 |
December 16 2008 | $33.08 | $35.79 | $32.43 | $35.66 | 1,051,032 |
December 15 2008 | $32.55 | $34.00 | $31.92 | $32.56 | 831,257 |
December 12 2008 | $30.05 | $32.38 | $29.93 | $31.92 | 480,351 |
December 11 2008 | $32.10 | $33.66 | $30.07 | $30.46 | 868,011 |
December 10 2008 | $30.63 | $32.06 | $30.09 | $31.74 | 564,724 |
December 09 2008 | $29.96 | $30.95 | $29.26 | $29.83 | 672,454 |
December 08 2008 | $31.79 | $32.69 | $29.71 | $30.30 | 813,844 |
December 05 2008 | $29.59 | $30.68 | $28.20 | $30.57 | 638,807 |
December 04 2008 | $30.67 | $32.17 | $29.90 | $30.37 | 621,394 |
December 03 2008 | $30.60 | $31.64 | $29.87 | $30.85 | 712,981 |
December 02 2008 | $28.87 | $31.33 | $28.71 | $31.13 | 823,973 |
December 01 2008 | $31.31 | $32.05 | $28.60 | $28.64 | 882,137 |
November 28 2008 | $31.29 | $32.88 | $30.73 | $32.88 | 353,522 |
November 26 2008 | $31.60 | $32.87 | $31.23 | $32.44 | 530,712 |
November 25 2008 | $31.79 | $32.00 | $30.18 | $31.98 | 694,054 |
