| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $41.69 | $44.77 | $38.91 | $42.73 | 996,412,900 |
November 2008 | $39.09 | $43.38 | $36.15 | $42.90 | 1,006,470,600 |
October 2008 | $41.08 | $43.51 | $30.08 | $39.45 | 1,384,259,200 |
September 2008 | $41.54 | $43.64 | $38.06 | $41.33 | 770,778,000 |
August 2008 | $42.65 | $43.38 | $40.32 | $42.58 | 543,017,900 |
July 2008 | $46.53 | $47.46 | $41.89 | $42.59 | 685,444,100 |
June 2008 | $46.65 | $47.92 | $44.89 | $46.67 | 565,696,300 |
May 2008 | $47.50 | $50.90 | $46.39 | $47.00 | 575,856,500 |
April 2008 | $44.70 | $50.05 | $44.42 | $49.06 | 483,071,200 |
March 2008 | $45.78 | $46.66 | $43.21 | $44.59 | 608,218,000 |
February 2008 | $46.04 | $47.54 | $42.36 | $45.87 | 491,055,000 |
January 2008 | $49.42 | $49.73 | $40.71 | $44.99 | 614,692,200 |
December 2007 | $46.70 | $49.92 | $46.04 | $49.18 | 386,223,600 |
November 2007 | $46.97 | $47.56 | $43.76 | $46.80 | 548,075,900 |
October 2007 | $48.34 | $49.81 | $46.89 | $48.10 | 513,452,200 |
September 2007 | $44.61 | $48.97 | $43.86 | $48.40 | 446,258,200 |
August 2007 | $44.26 | $45.78 | $41.18 | $44.83 | 687,544,000 |
July 2007 | $44.01 | $48.76 | $43.81 | $44.34 | 559,643,700 |
June 2007 | $43.52 | $45.09 | $42.11 | $43.68 | 506,912,200 |
May 2007 | $41.23 | $43.91 | $40.99 | $43.31 | 443,527,200 |
April 2007 | $39.07 | $41.94 | $39.04 | $41.16 | 451,394,900 |
March 2007 | $36.77 | $39.59 | $35.79 | $39.13 | 611,224,400 |
February 2007 | $38.51 | $39.46 | $36.91 | $37.17 | 401,419,000 |
January 2007 | $39.38 | $39.38 | $36.48 | $38.26 | 504,732,000 |
December 2006 | $39.65 | $40.79 | $38.63 | $39.57 | 386,455,900 |
