| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $31.65 | $32.50 | $31.65 | $32.22 | 3,977,400 |
December 30 2008 | $31.14 | $31.73 | $30.56 | $31.64 | 3,410,000 |
December 29 2008 | $30.94 | $31.04 | $30.30 | $31.02 | 3,167,600 |
December 26 2008 | $30.95 | $31.12 | $30.73 | $31.05 | 1,281,300 |
December 24 2008 | $30.85 | $30.95 | $30.67 | $30.89 | 1,204,600 |
December 23 2008 | $30.87 | $31.47 | $30.55 | $30.76 | 3,815,700 |
December 22 2008 | $31.11 | $31.27 | $30.68 | $31.07 | 4,197,800 |
December 19 2008 | $31.54 | $31.68 | $30.99 | $31.15 | 6,949,300 |
December 18 2008 | $30.95 | $31.77 | $30.41 | $30.83 | 7,177,900 |
December 17 2008 | $30.29 | $31.01 | $30.05 | $30.64 | 5,613,200 |
December 16 2008 | $29.59 | $30.97 | $29.24 | $30.74 | 7,827,700 |
December 15 2008 | $30.59 | $30.91 | $29.84 | $30.28 | 4,521,400 |
December 12 2008 | $29.79 | $30.77 | $29.51 | $30.39 | 5,783,600 |
December 11 2008 | $31.37 | $31.47 | $29.94 | $30.27 | 6,600,800 |
December 10 2008 | $31.79 | $32.28 | $31.07 | $31.63 | 5,862,800 |
December 09 2008 | $31.82 | $32.67 | $31.30 | $31.84 | 10,479,700 |
December 08 2008 | $34.40 | $34.74 | $33.41 | $34.24 | 8,454,400 |
December 05 2008 | $32.81 | $33.87 | $31.68 | $33.78 | 6,155,400 |
December 04 2008 | $32.76 | $34.25 | $32.57 | $33.19 | 8,714,100 |
December 03 2008 | $31.63 | $33.29 | $31.32 | $33.13 | 6,825,600 |
December 02 2008 | $31.94 | $32.39 | $31.07 | $32.23 | 5,380,400 |
December 01 2008 | $32.80 | $33.20 | $31.30 | $31.37 | 6,513,500 |
November 28 2008 | $33.29 | $33.72 | $32.78 | $33.64 | 3,165,900 |
November 26 2008 | $32.24 | $33.69 | $31.89 | $33.52 | 6,360,600 |
November 25 2008 | $32.41 | $33.02 | $32.19 | $32.96 | 9,228,400 |
