| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $21.54 | $22.20 | $21.33 | $22.08 | 3,819,100 |
December 30 2008 | $20.68 | $21.55 | $20.68 | $21.50 | 3,279,100 |
December 29 2008 | $20.84 | $20.86 | $20.22 | $20.64 | 3,124,300 |
December 26 2008 | $19.94 | $21.02 | $19.94 | $20.78 | 2,632,900 |
December 24 2008 | $20.40 | $20.40 | $19.49 | $19.85 | 1,509,400 |
December 23 2008 | $20.28 | $20.81 | $19.74 | $19.90 | 4,414,100 |
December 22 2008 | $21.47 | $21.47 | $19.49 | $19.99 | 5,233,100 |
December 19 2008 | $20.40 | $21.74 | $19.74 | $21.47 | 8,099,700 |
December 18 2008 | $20.36 | $21.09 | $19.95 | $20.18 | 6,422,600 |
December 17 2008 | $19.91 | $20.62 | $19.41 | $20.09 | 7,017,800 |
December 16 2008 | $17.65 | $20.32 | $17.64 | $20.24 | 8,211,700 |
December 15 2008 | $17.89 | $18.46 | $16.94 | $17.33 | 5,158,100 |
December 12 2008 | $16.99 | $18.42 | $16.99 | $18.30 | 4,075,000 |
December 11 2008 | $17.88 | $18.71 | $17.53 | $17.70 | 6,348,500 |
December 10 2008 | $17.99 | $18.34 | $17.66 | $18.13 | 5,526,700 |
December 09 2008 | $17.83 | $18.84 | $17.64 | $17.81 | 6,062,000 |
December 08 2008 | $18.74 | $19.25 | $17.53 | $18.28 | 6,421,700 |
December 05 2008 | $15.91 | $18.30 | $15.89 | $18.21 | 6,781,900 |
December 04 2008 | $15.43 | $17.18 | $15.30 | $16.25 | 5,972,000 |
December 03 2008 | $14.48 | $15.98 | $14.48 | $15.87 | 7,013,800 |
December 02 2008 | $14.92 | $16.09 | $14.40 | $15.98 | 6,699,200 |
December 01 2008 | $16.62 | $16.83 | $14.49 | $14.56 | 7,529,300 |
