| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $31.06 | $31.90 | $31.06 | $31.62 | 3,977,400 |
December 30 2008 | $30.56 | $31.14 | $29.99 | $31.06 | 3,410,000 |
December 29 2008 | $30.36 | $30.47 | $29.74 | $30.45 | 3,167,600 |
December 26 2008 | $30.38 | $30.54 | $30.16 | $30.47 | 1,281,300 |
December 24 2008 | $30.28 | $30.38 | $30.11 | $30.32 | 1,204,600 |
December 23 2008 | $30.29 | $30.88 | $29.98 | $30.19 | 3,815,700 |
December 22 2008 | $30.54 | $30.69 | $30.11 | $30.49 | 4,197,800 |
December 19 2008 | $30.95 | $31.10 | $30.41 | $30.57 | 6,949,300 |
December 18 2008 | $30.38 | $31.18 | $29.84 | $30.25 | 7,177,900 |
December 17 2008 | $29.73 | $30.44 | $29.49 | $30.07 | 5,613,200 |
December 16 2008 | $29.04 | $30.39 | $28.70 | $30.17 | 7,827,700 |
December 15 2008 | $30.02 | $30.33 | $29.29 | $29.72 | 4,521,400 |
December 12 2008 | $29.24 | $30.20 | $28.96 | $29.82 | 5,783,600 |
December 11 2008 | $30.79 | $30.88 | $29.38 | $29.71 | 6,600,800 |
December 10 2008 | $31.20 | $31.68 | $30.50 | $31.05 | 5,862,800 |
December 09 2008 | $31.23 | $32.07 | $30.72 | $31.25 | 10,479,700 |
December 08 2008 | $33.76 | $34.09 | $32.79 | $33.60 | 8,454,400 |
December 05 2008 | $32.20 | $33.24 | $31.09 | $33.15 | 6,155,400 |
December 04 2008 | $32.16 | $33.61 | $31.96 | $32.58 | 8,714,100 |
December 03 2008 | $31.04 | $32.67 | $30.74 | $32.52 | 6,825,600 |
December 02 2008 | $31.35 | $31.78 | $30.49 | $31.64 | 5,380,400 |
December 01 2008 | $32.19 | $32.59 | $30.72 | $30.79 | 6,513,500 |
November 28 2008 | $32.67 | $33.10 | $32.17 | $33.02 | 3,165,900 |
November 26 2008 | $31.64 | $33.07 | $31.30 | $32.90 | 6,360,600 |
November 25 2008 | $31.81 | $32.41 | $31.60 | $32.35 | 9,228,400 |
