| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $31.70 | $32.43 | $31.64 | $32.23 | 2,602,600 |
December 30 2008 | $31.26 | $31.79 | $30.44 | $31.73 | 2,624,700 |
December 29 2008 | $31.03 | $31.05 | $30.64 | $30.98 | 2,915,600 |
December 26 2008 | $31.28 | $31.38 | $30.78 | $31.05 | 1,433,900 |
December 24 2008 | $30.93 | $31.22 | $30.40 | $31.15 | 998,900 |
December 23 2008 | $30.41 | $31.39 | $29.90 | $30.76 | 3,810,400 |
December 22 2008 | $30.70 | $31.14 | $29.99 | $30.64 | 3,116,400 |
December 19 2008 | $31.13 | $31.56 | $29.86 | $30.78 | 5,350,100 |
December 18 2008 | $31.56 | $31.85 | $30.49 | $30.79 | 4,613,600 |
December 17 2008 | $29.78 | $32.30 | $29.57 | $31.34 | 7,358,600 |
December 16 2008 | $28.55 | $30.07 | $28.30 | $30.05 | 9,432,200 |
December 15 2008 | $29.25 | $29.55 | $27.78 | $28.21 | 6,434,600 |
December 12 2008 | $29.34 | $29.93 | $26.98 | $28.82 | 10,559,900 |
December 11 2008 | $32.26 | $32.62 | $31.22 | $31.52 | 5,322,500 |
December 10 2008 | $33.29 | $33.66 | $31.87 | $32.34 | 4,115,200 |
December 09 2008 | $32.47 | $33.80 | $32.41 | $32.92 | 4,698,600 |
December 08 2008 | $32.92 | $33.79 | $32.36 | $32.72 | 5,627,100 |
December 05 2008 | $30.27 | $32.20 | $29.59 | $32.14 | 5,637,000 |
December 04 2008 | $31.80 | $32.42 | $30.27 | $30.76 | 5,238,400 |
December 03 2008 | $30.99 | $32.30 | $30.73 | $32.11 | 4,838,400 |
December 02 2008 | $31.57 | $32.03 | $30.35 | $31.65 | 5,041,500 |
December 01 2008 | $32.55 | $33.10 | $30.96 | $31.04 | 6,777,200 |
November 28 2008 | $32.76 | $34.30 | $32.51 | $33.76 | 2,250,600 |
November 26 2008 | $32.24 | $33.00 | $31.40 | $32.76 | 4,537,600 |
November 25 2008 | $31.68 | $33.34 | $30.51 | $32.81 | 7,938,800 |