| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $34.17 | $35.93 | $33.88 | $35.35 | 7,951,682 |
December 30 2008 | $33.35 | $34.58 | $32.99 | $34.44 | 6,848,100 |
December 29 2008 | $33.06 | $33.68 | $32.53 | $33.21 | 6,289,785 |
December 26 2008 | $31.50 | $31.97 | $31.11 | $31.90 | 2,303,715 |
December 24 2008 | $31.44 | $31.64 | $30.57 | $31.20 | 2,031,498 |
December 23 2008 | $33.06 | $33.47 | $31.29 | $31.68 | 6,272,249 |
December 22 2008 | $33.42 | $34.01 | $31.39 | $32.04 | 7,153,299 |
December 19 2008 | $31.62 | $33.81 | $31.62 | $33.32 | 11,679,731 |
December 18 2008 | $33.58 | $33.88 | $31.92 | $32.36 | 8,947,861 |
December 17 2008 | $33.29 | $35.01 | $33.05 | $33.86 | 8,134,865 |
December 16 2008 | $32.59 | $33.92 | $31.62 | $33.85 | 9,454,404 |
December 15 2008 | $33.62 | $34.47 | $31.54 | $32.27 | 7,982,891 |
December 12 2008 | $32.33 | $33.21 | $31.48 | $32.48 | 9,255,774 |
December 11 2008 | $34.35 | $35.89 | $33.25 | $34.08 | 13,424,087 |
December 10 2008 | $31.12 | $33.88 | $31.11 | $33.75 | 11,635,058 |
December 09 2008 | $29.50 | $30.97 | $29.19 | $30.39 | 8,839,412 |
December 08 2008 | $28.60 | $30.75 | $28.01 | $30.16 | 11,432,044 |
December 05 2008 | $25.30 | $27.41 | $24.15 | $27.03 | 9,907,716 |
December 04 2008 | $27.15 | $27.70 | $25.28 | $25.71 | 10,232,121 |
December 03 2008 | $27.06 | $28.19 | $26.39 | $28.07 | 10,513,835 |
December 02 2008 | $28.16 | $28.52 | $26.57 | $27.70 | 11,899,968 |
December 01 2008 | $29.93 | $30.14 | $26.73 | $26.85 | 12,524,249 |
November 28 2008 | $31.64 | $31.96 | $30.65 | $31.68 | 4,547,621 |
November 26 2008 | $29.08 | $32.43 | $29.08 | $32.35 | 8,210,121 |
November 25 2008 | $30.31 | $30.39 | $28.41 | $29.86 | 10,629,799 |