| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $30.88 | $32.10 | $30.83 | $31.98 | 2,608,200 |
November 26 2008 | $29.52 | $31.01 | $29.27 | $30.96 | 6,256,400 |
November 25 2008 | $30.42 | $30.60 | $29.66 | $30.14 | 9,618,700 |
November 24 2008 | $30.04 | $30.94 | $29.17 | $30.57 | 9,682,300 |
November 21 2008 | $27.89 | $29.95 | $27.13 | $29.69 | 13,259,700 |
November 20 2008 | $27.74 | $29.81 | $27.54 | $27.84 | 13,406,300 |
November 19 2008 | $29.46 | $30.10 | $28.09 | $28.11 | 10,614,300 |
November 18 2008 | $30.45 | $30.57 | $28.54 | $29.67 | 12,209,200 |
November 17 2008 | $30.46 | $32.10 | $30.38 | $30.89 | 7,042,600 |
November 14 2008 | $31.51 | $32.82 | $30.60 | $30.78 | 8,908,900 |
November 13 2008 | $31.53 | $32.49 | $29.31 | $32.37 | 13,997,600 |
November 12 2008 | $32.43 | $33.07 | $31.50 | $31.89 | 7,739,500 |
November 11 2008 | $34.13 | $34.13 | $32.07 | $32.98 | 7,928,100 |
November 10 2008 | $35.48 | $36.24 | $34.20 | $34.61 | 5,304,200 |
November 07 2008 | $34.94 | $35.48 | $34.02 | $34.94 | 7,150,800 |
November 06 2008 | $36.73 | $37.68 | $34.02 | $34.29 | 13,721,300 |
November 05 2008 | $39.38 | $39.45 | $36.75 | $37.17 | 10,002,100 |
November 04 2008 | $40.51 | $40.69 | $39.25 | $39.92 | 9,284,500 |
November 03 2008 | $38.64 | $39.59 | $37.83 | $39.35 | 8,412,300 |
