| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $22.81 | $23.16 | $22.47 | $23.10 | 3,238,633 |
December 30 2008 | $22.73 | $23.04 | $22.45 | $22.97 | 3,256,743 |
December 29 2008 | $22.50 | $22.50 | $22.07 | $22.36 | 2,409,441 |
December 26 2008 | $22.38 | $22.76 | $22.25 | $22.39 | 1,225,336 |
December 24 2008 | $22.63 | $22.90 | $22.11 | $22.41 | 1,178,979 |
December 23 2008 | $22.49 | $23.12 | $22.02 | $22.19 | 4,086,163 |
December 22 2008 | $21.67 | $22.39 | $21.67 | $22.18 | 5,336,443 |
December 19 2008 | $21.46 | $22.15 | $21.46 | $22.07 | 14,554,598 |
December 18 2008 | $21.86 | $22.22 | $21.14 | $21.51 | 6,799,830 |
December 17 2008 | $21.97 | $22.27 | $21.72 | $21.87 | 6,776,139 |
December 16 2008 | $21.85 | $22.30 | $21.42 | $22.26 | 8,422,222 |
December 15 2008 | $22.71 | $22.71 | $21.83 | $22.00 | 4,552,355 |
December 12 2008 | $21.78 | $22.50 | $21.61 | $22.47 | 4,013,722 |
December 11 2008 | $22.49 | $22.91 | $21.87 | $21.91 | 4,507,365 |
December 10 2008 | $22.19 | $22.81 | $21.96 | $22.60 | 6,774,658 |
December 09 2008 | $22.43 | $23.00 | $22.12 | $22.77 | 6,022,918 |
December 08 2008 | $22.03 | $22.53 | $21.88 | $22.48 | 6,720,442 |
December 05 2008 | $21.04 | $22.25 | $20.50 | $21.88 | 6,204,930 |
December 04 2008 | $22.27 | $22.62 | $21.02 | $21.26 | 5,209,672 |
December 03 2008 | $22.34 | $22.55 | $21.58 | $22.45 | 8,010,587 |
December 02 2008 | $21.93 | $22.83 | $21.91 | $22.35 | 5,620,509 |
December 01 2008 | $23.84 | $23.85 | $21.92 | $21.95 | 5,530,073 |
November 28 2008 | $23.23 | $24.02 | $23.14 | $23.90 | 2,558,422 |
November 26 2008 | $22.20 | $23.43 | $21.22 | $23.39 | 6,987,082 |
November 25 2008 | $21.85 | $22.22 | $21.28 | $21.85 | 4,940,640 |
