| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $29.71 | $30.30 | $29.47 | $30.18 | 587,400 |
December 30 2008 | $28.76 | $29.71 | $28.76 | $29.62 | 645,100 |
December 29 2008 | $28.69 | $28.91 | $28.08 | $28.65 | 511,300 |
December 26 2008 | $28.34 | $28.81 | $28.07 | $28.76 | 353,000 |
December 24 2008 | $27.86 | $28.42 | $27.51 | $28.33 | 351,500 |
December 23 2008 | $28.63 | $28.74 | $27.65 | $27.72 | 775,400 |
December 22 2008 | $28.59 | $29.11 | $28.06 | $28.50 | 849,800 |
December 19 2008 | $29.55 | $29.97 | $28.31 | $28.67 | 1,761,300 |
December 18 2008 | $29.38 | $30.15 | $28.91 | $29.32 | 726,800 |
December 17 2008 | $29.01 | $29.93 | $28.86 | $29.25 | 523,700 |
December 16 2008 | $28.27 | $29.73 | $28.13 | $29.73 | 622,500 |
December 15 2008 | $27.26 | $28.34 | $27.26 | $28.00 | 668,100 |
December 12 2008 | $27.32 | $27.85 | $26.95 | $27.63 | 1,517,900 |
December 11 2008 | $29.43 | $29.65 | $27.65 | $27.65 | 792,300 |
December 10 2008 | $29.54 | $30.18 | $28.90 | $29.71 | 465,900 |
December 09 2008 | $31.25 | $31.29 | $29.16 | $29.27 | 648,400 |
December 08 2008 | $32.64 | $32.64 | $30.73 | $31.47 | 652,700 |
December 05 2008 | $29.83 | $32.08 | $29.49 | $32.00 | 614,500 |
December 04 2008 | $30.64 | $31.45 | $29.62 | $30.11 | 585,400 |
December 03 2008 | $29.67 | $31.27 | $28.85 | $31.03 | 537,900 |
December 02 2008 | $28.66 | $30.29 | $28.33 | $30.19 | 1,153,000 |
December 01 2008 | $31.67 | $31.81 | $28.33 | $28.33 | 673,300 |
November 28 2008 | $32.24 | $32.36 | $31.52 | $32.28 | 183,000 |
November 26 2008 | $31.49 | $32.19 | $30.84 | $32.14 | 510,600 |
November 25 2008 | $31.51 | $32.24 | $30.48 | $31.55 | 1,997,400 |
