| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $39.67 | $40.55 | $39.10 | $40.36 | 503,000 |
December 30 2008 | $39.46 | $40.00 | $38.60 | $39.95 | 405,500 |
December 29 2008 | $39.79 | $40.40 | $38.52 | $39.44 | 665,800 |
December 26 2008 | $38.48 | $40.04 | $37.88 | $39.65 | 338,400 |
December 24 2008 | $38.47 | $38.69 | $37.31 | $38.26 | 221,300 |
December 23 2008 | $37.40 | $38.73 | $36.86 | $38.30 | 763,000 |
December 22 2008 | $37.64 | $38.35 | $36.03 | $36.85 | 867,700 |
December 19 2008 | $35.31 | $36.84 | $33.57 | $36.67 | 1,566,300 |
December 18 2008 | $35.90 | $36.23 | $33.85 | $34.40 | 1,082,100 |
December 17 2008 | $35.65 | $38.22 | $35.65 | $35.68 | 1,628,300 |
December 16 2008 | $32.95 | $35.65 | $32.30 | $35.52 | 1,050,000 |
December 15 2008 | $32.42 | $33.87 | $31.79 | $32.43 | 831,300 |
December 12 2008 | $29.93 | $32.25 | $29.81 | $31.79 | 480,400 |
December 11 2008 | $31.97 | $33.53 | $29.96 | $30.34 | 868,100 |
December 10 2008 | $30.51 | $31.94 | $29.97 | $31.62 | 564,700 |
December 09 2008 | $29.84 | $30.83 | $29.15 | $29.71 | 672,500 |
December 08 2008 | $31.67 | $32.56 | $29.60 | $30.18 | 813,900 |
December 05 2008 | $29.47 | $30.56 | $28.09 | $30.45 | 638,900 |
December 04 2008 | $30.55 | $32.04 | $29.78 | $30.25 | 621,400 |
December 03 2008 | $30.48 | $31.52 | $29.75 | $30.73 | 713,000 |
December 02 2008 | $28.76 | $31.21 | $28.60 | $31.00 | 824,000 |
December 01 2008 | $31.18 | $31.92 | $28.48 | $28.52 | 882,200 |
November 28 2008 | $31.17 | $32.75 | $30.61 | $32.75 | 353,600 |
November 26 2008 | $31.47 | $32.74 | $31.11 | $32.31 | 530,800 |
November 25 2008 | $31.67 | $31.87 | $30.06 | $31.86 | 694,100 |