| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $29.95 | $30.54 | $29.71 | $30.43 | 587,400 |
December 30 2008 | $29.00 | $29.95 | $29.00 | $29.86 | 645,100 |
December 29 2008 | $28.93 | $29.14 | $28.31 | $28.88 | 511,300 |
December 26 2008 | $28.57 | $29.04 | $28.30 | $28.99 | 353,000 |
December 24 2008 | $28.09 | $28.65 | $27.73 | $28.56 | 351,500 |
December 23 2008 | $28.86 | $28.97 | $27.87 | $27.95 | 775,400 |
December 22 2008 | $28.82 | $29.35 | $28.28 | $28.73 | 849,800 |
December 19 2008 | $29.78 | $30.21 | $28.54 | $28.90 | 1,761,300 |
December 18 2008 | $29.62 | $30.39 | $29.14 | $29.56 | 726,800 |
December 17 2008 | $29.24 | $30.17 | $29.09 | $29.49 | 523,700 |
December 16 2008 | $28.50 | $29.97 | $28.36 | $29.97 | 622,500 |
December 15 2008 | $27.48 | $28.57 | $27.48 | $28.22 | 668,100 |
December 12 2008 | $27.54 | $28.07 | $27.17 | $27.86 | 1,517,900 |
December 11 2008 | $29.67 | $29.89 | $27.87 | $27.87 | 792,300 |
December 10 2008 | $29.78 | $30.42 | $29.13 | $29.95 | 465,900 |
December 09 2008 | $31.51 | $31.54 | $29.40 | $29.51 | 648,400 |
December 08 2008 | $32.91 | $32.91 | $30.98 | $31.72 | 652,700 |
December 05 2008 | $30.07 | $32.34 | $29.72 | $32.26 | 614,500 |
December 04 2008 | $30.89 | $31.71 | $29.86 | $30.35 | 585,400 |
December 03 2008 | $29.91 | $31.52 | $29.08 | $31.29 | 537,900 |
December 02 2008 | $28.89 | $30.53 | $28.56 | $30.44 | 1,153,000 |
December 01 2008 | $31.92 | $32.07 | $28.56 | $28.56 | 673,300 |
November 28 2008 | $32.50 | $32.62 | $31.77 | $32.55 | 183,000 |
November 26 2008 | $31.75 | $32.45 | $31.09 | $32.40 | 510,600 |
November 25 2008 | $31.77 | $32.50 | $30.73 | $31.81 | 1,997,400 |
