| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $28.16 | $29.06 | $28.16 | $28.79 | 6,277,381 |
December 30 2008 | $27.43 | $28.19 | $27.07 | $28.13 | 5,060,557 |
December 29 2008 | $27.52 | $27.90 | $26.88 | $27.28 | 4,974,263 |
December 26 2008 | $27.05 | $27.65 | $27.00 | $27.53 | 2,860,058 |
December 24 2008 | $26.59 | $27.14 | $26.42 | $27.01 | 2,115,501 |
December 23 2008 | $27.12 | $27.24 | $26.19 | $26.50 | 6,463,280 |
December 22 2008 | $27.79 | $28.02 | $26.30 | $26.92 | 9,148,806 |
December 19 2008 | $27.53 | $27.82 | $27.01 | $27.51 | 13,272,227 |
December 18 2008 | $29.27 | $29.31 | $27.07 | $27.17 | 12,695,075 |
December 17 2008 | $27.93 | $29.45 | $27.72 | $28.77 | 9,836,953 |
December 16 2008 | $27.53 | $28.29 | $26.50 | $28.22 | 11,652,323 |
December 15 2008 | $27.43 | $27.75 | $26.74 | $27.20 | 8,065,274 |
December 12 2008 | $25.81 | $27.37 | $25.78 | $27.12 | 10,398,632 |
December 11 2008 | $27.72 | $28.93 | $26.87 | $27.19 | 12,134,107 |
December 10 2008 | $27.87 | $28.97 | $27.64 | $28.14 | 15,431,504 |
December 09 2008 | $27.10 | $28.46 | $26.59 | $27.31 | 15,382,520 |
December 08 2008 | $26.31 | $28.38 | $26.03 | $27.34 | 25,502,248 |
December 05 2008 | $23.87 | $24.91 | $23.64 | $24.65 | 14,261,127 |
December 04 2008 | $25.20 | $25.38 | $23.78 | $24.18 | 11,379,212 |
December 03 2008 | $24.09 | $25.81 | $23.80 | $25.55 | 14,289,390 |
December 02 2008 | $24.04 | $24.64 | $23.54 | $24.49 | 10,440,278 |
December 01 2008 | $25.08 | $25.08 | $23.44 | $23.57 | 13,154,111 |
November 28 2008 | $25.26 | $26.54 | $25.26 | $26.41 | 5,429,903 |
November 26 2008 | $23.20 | $25.36 | $23.00 | $25.34 | 11,111,165 |
November 25 2008 | $23.76 | $24.24 | $22.98 | $24.02 | 12,931,516 |
