| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $39.57 | $40.46 | $39.01 | $40.26 | 503,000 |
December 30 2008 | $39.37 | $39.90 | $38.51 | $39.86 | 405,500 |
December 29 2008 | $39.69 | $40.31 | $38.43 | $39.34 | 665,800 |
December 26 2008 | $38.39 | $39.95 | $37.79 | $39.56 | 338,400 |
December 24 2008 | $38.38 | $38.60 | $37.22 | $38.17 | 221,300 |
December 23 2008 | $37.31 | $38.64 | $36.77 | $38.21 | 763,000 |
December 22 2008 | $37.55 | $38.26 | $35.95 | $36.76 | 867,700 |
December 19 2008 | $35.23 | $36.75 | $33.49 | $36.58 | 1,566,300 |
December 18 2008 | $35.81 | $36.14 | $33.76 | $34.32 | 1,082,100 |
December 17 2008 | $35.57 | $38.13 | $35.56 | $35.59 | 1,628,300 |
December 16 2008 | $32.87 | $35.56 | $32.22 | $35.44 | 1,050,000 |
December 15 2008 | $32.34 | $33.79 | $31.71 | $32.35 | 831,300 |
December 12 2008 | $29.86 | $32.17 | $29.74 | $31.71 | 480,400 |
December 11 2008 | $31.89 | $33.45 | $29.89 | $30.27 | 868,100 |
December 10 2008 | $30.44 | $31.86 | $29.90 | $31.54 | 564,700 |
December 09 2008 | $29.77 | $30.76 | $29.08 | $29.64 | 672,500 |
December 08 2008 | $31.59 | $32.48 | $29.53 | $30.11 | 813,900 |
December 05 2008 | $29.40 | $30.49 | $28.02 | $30.38 | 638,900 |
December 04 2008 | $30.47 | $31.97 | $29.71 | $30.18 | 621,400 |
December 03 2008 | $30.41 | $31.45 | $29.68 | $30.65 | 713,000 |
December 02 2008 | $28.69 | $31.13 | $28.53 | $30.93 | 824,000 |
December 01 2008 | $31.11 | $31.85 | $28.42 | $28.46 | 882,200 |
November 28 2008 | $31.09 | $32.67 | $30.54 | $32.67 | 353,600 |
November 26 2008 | $31.40 | $32.66 | $31.04 | $32.24 | 530,800 |
November 25 2008 | $31.59 | $31.80 | $29.99 | $31.78 | 694,100 |