| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.85 | $25.69 | $24.68 | $25.20 | 4,224,694 |
December 30 2008 | $24.76 | $25.01 | $23.87 | $24.91 | 4,076,244 |
December 29 2008 | $24.51 | $24.98 | $23.74 | $24.67 | 4,748,848 |
December 26 2008 | $22.85 | $23.93 | $22.41 | $23.74 | 2,453,829 |
December 24 2008 | $23.21 | $23.23 | $22.29 | $22.75 | 1,943,745 |
December 23 2008 | $22.95 | $24.11 | $22.60 | $22.84 | 6,525,324 |
December 22 2008 | $24.90 | $24.90 | $21.90 | $22.64 | 5,782,333 |
December 19 2008 | $24.62 | $25.47 | $24.15 | $24.48 | 5,825,188 |
December 18 2008 | $27.73 | $27.78 | $24.80 | $25.31 | 5,975,286 |
December 17 2008 | $25.85 | $28.11 | $25.78 | $27.07 | 9,431,637 |
December 16 2008 | $24.50 | $26.24 | $24.40 | $26.19 | 9,222,649 |
December 15 2008 | $23.87 | $24.40 | $22.58 | $22.91 | 5,557,262 |
December 12 2008 | $21.12 | $23.60 | $20.40 | $22.94 | 6,872,135 |
December 11 2008 | $23.93 | $25.69 | $21.71 | $22.44 | 8,962,236 |
December 10 2008 | $23.90 | $25.45 | $23.90 | $24.97 | 9,191,259 |
December 09 2008 | $21.42 | $24.51 | $21.41 | $23.24 | 8,840,090 |
December 08 2008 | $21.21 | $22.48 | $21.12 | $21.89 | 6,933,300 |
December 05 2008 | $18.62 | $20.10 | $17.88 | $20.08 | 6,430,144 |
December 04 2008 | $19.29 | $20.37 | $18.68 | $19.15 | 7,160,110 |
December 03 2008 | $18.94 | $20.28 | $18.51 | $19.59 | 10,299,520 |
December 02 2008 | $17.30 | $19.84 | $17.22 | $19.78 | 16,169,110 |
December 01 2008 | $21.04 | $21.04 | $18.39 | $18.50 | 6,617,039 |
November 28 2008 | $21.69 | $22.19 | $20.92 | $22.10 | 2,451,070 |
November 26 2008 | $19.23 | $21.68 | $19.03 | $21.49 | 6,897,940 |
November 25 2008 | $20.52 | $20.91 | $19.07 | $20.28 | 6,100,969 |
