| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $31.73 | $32.46 | $31.67 | $32.26 | 2,602,600 |
December 30 2008 | $31.29 | $31.82 | $30.48 | $31.76 | 2,624,700 |
December 29 2008 | $31.06 | $31.08 | $30.67 | $31.01 | 2,915,600 |
December 26 2008 | $31.31 | $31.41 | $30.81 | $31.08 | 1,433,900 |
December 24 2008 | $30.96 | $31.25 | $30.43 | $31.19 | 998,900 |
December 23 2008 | $30.44 | $31.42 | $29.93 | $30.79 | 3,810,400 |
December 22 2008 | $30.73 | $31.17 | $30.02 | $30.67 | 3,116,400 |
December 19 2008 | $31.16 | $31.59 | $29.89 | $30.81 | 5,350,100 |
December 18 2008 | $31.59 | $31.89 | $30.52 | $30.82 | 4,613,600 |
December 17 2008 | $29.81 | $32.33 | $29.59 | $31.37 | 7,358,600 |
December 16 2008 | $28.58 | $30.10 | $28.33 | $30.08 | 9,432,200 |
December 15 2008 | $29.28 | $29.58 | $27.80 | $28.24 | 6,434,600 |
December 12 2008 | $29.37 | $29.96 | $27.01 | $28.85 | 10,559,900 |
December 11 2008 | $32.29 | $32.65 | $31.25 | $31.55 | 5,322,500 |
December 10 2008 | $33.33 | $33.69 | $31.91 | $32.37 | 4,115,200 |
December 09 2008 | $32.50 | $33.84 | $32.44 | $32.96 | 4,698,600 |
December 08 2008 | $32.96 | $33.83 | $32.39 | $32.75 | 5,627,100 |
December 05 2008 | $30.30 | $32.24 | $29.62 | $32.17 | 5,637,000 |
December 04 2008 | $31.83 | $32.45 | $30.30 | $30.79 | 5,238,400 |
December 03 2008 | $31.02 | $32.33 | $30.76 | $32.14 | 4,838,400 |
December 02 2008 | $31.60 | $32.07 | $30.38 | $31.68 | 5,041,500 |
December 01 2008 | $32.59 | $33.14 | $30.99 | $31.07 | 6,777,200 |
November 28 2008 | $32.80 | $34.33 | $32.54 | $33.79 | 2,250,600 |
November 26 2008 | $32.27 | $33.03 | $31.43 | $32.80 | 4,537,600 |
November 25 2008 | $31.72 | $33.37 | $30.54 | $32.84 | 7,938,800 |
