| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $28.26 | $29.17 | $28.26 | $28.89 | 6,277,381 |
December 30 2008 | $27.53 | $28.30 | $27.17 | $28.24 | 5,060,557 |
December 29 2008 | $27.62 | $28.00 | $26.98 | $27.38 | 4,974,263 |
December 26 2008 | $27.15 | $27.75 | $27.10 | $27.63 | 2,860,058 |
December 24 2008 | $26.69 | $27.24 | $26.52 | $27.11 | 2,115,501 |
December 23 2008 | $27.22 | $27.34 | $26.29 | $26.60 | 6,463,280 |
December 22 2008 | $27.89 | $28.13 | $26.40 | $27.02 | 9,148,806 |
December 19 2008 | $27.63 | $27.92 | $27.11 | $27.61 | 13,272,227 |
December 18 2008 | $29.38 | $29.42 | $27.17 | $27.27 | 12,695,075 |
December 17 2008 | $28.04 | $29.56 | $27.82 | $28.88 | 9,836,953 |
December 16 2008 | $27.64 | $28.39 | $26.59 | $28.33 | 11,652,323 |
December 15 2008 | $27.53 | $27.85 | $26.84 | $27.30 | 8,065,274 |
December 12 2008 | $25.90 | $27.47 | $25.87 | $27.22 | 10,398,632 |
December 11 2008 | $27.82 | $29.03 | $26.97 | $27.29 | 12,134,107 |
December 10 2008 | $27.97 | $29.07 | $27.75 | $28.24 | 15,431,504 |
December 09 2008 | $27.20 | $28.56 | $26.69 | $27.41 | 15,382,520 |
December 08 2008 | $26.41 | $28.48 | $26.13 | $27.44 | 25,502,248 |
December 05 2008 | $23.96 | $25.00 | $23.73 | $24.74 | 14,261,127 |
December 04 2008 | $25.29 | $25.48 | $23.87 | $24.27 | 11,379,212 |
December 03 2008 | $24.18 | $25.91 | $23.88 | $25.64 | 14,289,390 |
December 02 2008 | $24.12 | $24.73 | $23.63 | $24.58 | 10,440,278 |
December 01 2008 | $25.17 | $25.17 | $23.52 | $23.66 | 13,154,111 |
November 28 2008 | $25.35 | $26.63 | $25.35 | $26.51 | 5,429,903 |
November 26 2008 | $23.28 | $25.45 | $23.09 | $25.44 | 11,111,165 |
November 25 2008 | $23.85 | $24.33 | $23.06 | $24.10 | 12,931,516 |
