| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $34.44 | $35.33 | $34.17 | $34.93 | 1,235,279 |
December 30 2008 | $33.93 | $34.47 | $33.70 | $34.46 | 1,106,941 |
December 29 2008 | $34.45 | $34.77 | $33.29 | $33.79 | 1,419,752 |
December 26 2008 | $33.80 | $34.46 | $33.80 | $34.35 | 678,358 |
December 24 2008 | $34.04 | $34.04 | $33.27 | $33.80 | 622,429 |
December 23 2008 | $34.55 | $34.81 | $33.84 | $34.00 | 1,215,297 |
December 22 2008 | $34.37 | $34.95 | $33.54 | $34.18 | 1,248,566 |
December 19 2008 | $35.05 | $35.38 | $34.23 | $34.37 | 2,511,758 |
December 18 2008 | $34.69 | $35.73 | $34.30 | $34.74 | 1,959,266 |
December 17 2008 | $34.58 | $35.21 | $34.25 | $34.51 | 1,561,377 |
December 16 2008 | $33.79 | $35.39 | $33.60 | $35.31 | 1,890,771 |
December 15 2008 | $33.72 | $33.93 | $32.78 | $33.52 | 1,478,771 |
December 12 2008 | $33.14 | $34.56 | $32.91 | $33.62 | 1,657,682 |
December 11 2008 | $33.33 | $35.77 | $33.00 | $34.05 | 2,330,684 |
December 10 2008 | $33.52 | $34.39 | $32.92 | $33.62 | 1,021,039 |
December 09 2008 | $33.78 | $34.24 | $33.15 | $33.41 | 1,611,332 |
December 08 2008 | $32.98 | $34.90 | $32.62 | $34.34 | 2,873,597 |
December 05 2008 | $31.60 | $32.44 | $30.60 | $32.44 | 2,192,355 |
December 04 2008 | $31.99 | $32.89 | $31.01 | $32.07 | 4,045,016 |
December 03 2008 | $30.89 | $32.27 | $30.53 | $31.77 | 2,309,260 |
December 02 2008 | $30.77 | $31.67 | $30.55 | $31.47 | 1,860,592 |
December 01 2008 | $31.97 | $31.97 | $30.57 | $30.60 | 2,223,770 |
November 28 2008 | $31.78 | $32.48 | $31.53 | $32.25 | 1,184,294 |
November 26 2008 | $32.17 | $32.76 | $31.38 | $31.97 | 2,872,052 |
November 25 2008 | $32.66 | $33.27 | $30.71 | $32.76 | 4,056,243 |
