| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.49 | $22.03 | $20.47 | $21.64 | 9,858,107 |
December 30 2008 | $18.95 | $20.57 | $18.55 | $20.55 | 8,486,412 |
December 29 2008 | $19.22 | $19.70 | $18.30 | $18.70 | 3,362,433 |
December 26 2008 | $18.05 | $18.91 | $17.88 | $18.80 | 2,550,282 |
December 24 2008 | $18.53 | $18.57 | $17.90 | $18.05 | 1,520,338 |
December 23 2008 | $18.07 | $18.78 | $17.80 | $18.40 | 5,501,297 |
December 22 2008 | $19.03 | $19.20 | $17.20 | $17.74 | 7,625,083 |
December 19 2008 | $19.30 | $19.47 | $18.47 | $18.65 | 9,673,706 |
December 18 2008 | $20.30 | $20.32 | $18.68 | $18.78 | 7,779,986 |
December 17 2008 | $19.53 | $20.99 | $19.38 | $19.90 | 8,035,809 |
December 16 2008 | $19.36 | $19.99 | $18.88 | $19.97 | 6,568,113 |
December 15 2008 | $19.66 | $20.18 | $18.76 | $19.05 | 6,233,719 |
December 12 2008 | $18.01 | $19.49 | $17.78 | $19.38 | 9,135,462 |
December 11 2008 | $19.34 | $20.34 | $18.70 | $19.18 | 8,006,550 |
December 10 2008 | $19.41 | $19.80 | $19.05 | $19.61 | 7,531,964 |
December 09 2008 | $18.34 | $19.76 | $17.72 | $18.36 | 9,706,086 |
December 08 2008 | $16.94 | $18.78 | $16.82 | $18.42 | 12,998,624 |
December 05 2008 | $15.59 | $15.88 | $14.34 | $15.67 | 16,924,840 |
December 04 2008 | $17.63 | $17.63 | $15.24 | $15.49 | 11,925,309 |
December 03 2008 | $17.36 | $18.09 | $16.59 | $17.86 | 8,548,596 |
December 02 2008 | $18.74 | $19.24 | $18.01 | $18.76 | 7,241,986 |
December 01 2008 | $19.57 | $20.03 | $17.80 | $17.90 | 7,923,033 |
November 28 2008 | $19.99 | $20.76 | $19.16 | $20.68 | 4,137,853 |
November 26 2008 | $18.22 | $20.22 | $17.76 | $20.15 | 6,150,036 |
November 25 2008 | $18.38 | $18.93 | $17.38 | $18.65 | 8,723,526 |
