| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $52.38 | $54.10 | $52.22 | $53.64 | 12,581,990 |
December 30 2008 | $52.32 | $52.48 | $51.49 | $52.38 | 12,188,036 |
December 29 2008 | $52.81 | $52.98 | $50.83 | $51.85 | 11,664,837 |
December 26 2008 | $53.14 | $53.41 | $52.25 | $52.88 | 6,191,735 |
December 24 2008 | $53.31 | $53.74 | $52.71 | $53.34 | 4,880,794 |
December 23 2008 | $52.86 | $53.60 | $52.57 | $53.38 | 13,593,897 |
December 22 2008 | $53.80 | $54.03 | $51.17 | $52.21 | 15,137,016 |
December 19 2008 | $52.50 | $53.77 | $51.98 | $53.61 | 28,443,439 |
December 18 2008 | $56.98 | $57.05 | $51.23 | $51.85 | 32,057,675 |
December 17 2008 | $57.24 | $57.80 | $55.62 | $56.50 | 21,072,075 |
December 16 2008 | $55.65 | $58.90 | $55.26 | $58.22 | 24,789,578 |
December 15 2008 | $55.07 | $55.59 | $54.12 | $55.07 | 13,297,868 |
December 12 2008 | $53.93 | $56.17 | $53.28 | $55.59 | 15,039,028 |
December 11 2008 | $56.53 | $57.21 | $55.20 | $55.39 | 16,817,622 |
December 10 2008 | $58.58 | $59.94 | $57.41 | $58.48 | 16,053,668 |
December 09 2008 | $59.39 | $60.62 | $57.15 | $57.76 | 23,098,893 |
December 08 2008 | $59.84 | $62.70 | $59.62 | $61.34 | 27,420,682 |
December 05 2008 | $56.46 | $59.45 | $55.16 | $57.99 | 22,370,391 |
December 04 2008 | $57.93 | $59.16 | $55.62 | $57.02 | 23,398,574 |
December 03 2008 | $55.46 | $59.36 | $54.78 | $58.90 | 32,802,933 |
December 02 2008 | $52.44 | $57.80 | $51.23 | $57.21 | 45,715,402 |
December 01 2008 | $53.15 | $53.21 | $50.10 | $50.36 | 21,816,352 |
November 28 2008 | $53.18 | $55.85 | $52.63 | $55.78 | 12,312,753 |
November 26 2008 | $50.16 | $52.79 | $49.38 | $52.60 | 17,284,712 |
November 25 2008 | $51.79 | $52.24 | $49.02 | $51.23 | 25,515,826 |
