| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $29.51 | $30.09 | $29.27 | $29.97 | 587,400 |
December 30 2008 | $28.57 | $29.51 | $28.57 | $29.42 | 645,100 |
December 29 2008 | $28.49 | $28.71 | $27.89 | $28.45 | 511,300 |
December 26 2008 | $28.14 | $28.61 | $27.88 | $28.56 | 353,000 |
December 24 2008 | $27.67 | $28.22 | $27.32 | $28.13 | 351,500 |
December 23 2008 | $28.43 | $28.54 | $27.45 | $27.53 | 775,400 |
December 22 2008 | $28.39 | $28.91 | $27.86 | $28.30 | 849,800 |
December 19 2008 | $29.34 | $29.76 | $28.11 | $28.47 | 1,761,300 |
December 18 2008 | $29.18 | $29.94 | $28.71 | $29.12 | 726,800 |
December 17 2008 | $28.81 | $29.72 | $28.66 | $29.05 | 523,700 |
December 16 2008 | $28.07 | $29.52 | $27.94 | $29.52 | 622,500 |
December 15 2008 | $27.07 | $28.15 | $27.07 | $27.80 | 668,100 |
December 12 2008 | $27.13 | $27.65 | $26.77 | $27.44 | 1,517,900 |
December 11 2008 | $29.23 | $29.44 | $27.45 | $27.45 | 792,300 |
December 10 2008 | $29.33 | $29.97 | $28.70 | $29.51 | 465,900 |
December 09 2008 | $31.04 | $31.07 | $28.96 | $29.07 | 648,400 |
December 08 2008 | $32.42 | $32.42 | $30.52 | $31.25 | 652,700 |
December 05 2008 | $29.62 | $31.85 | $29.28 | $31.78 | 614,500 |
December 04 2008 | $30.43 | $31.23 | $29.41 | $29.90 | 585,400 |
December 03 2008 | $29.46 | $31.05 | $28.65 | $30.82 | 537,900 |
December 02 2008 | $28.46 | $30.08 | $28.13 | $29.98 | 1,153,000 |
December 01 2008 | $31.45 | $31.59 | $28.13 | $28.13 | 673,300 |
November 28 2008 | $32.01 | $32.13 | $31.30 | $32.06 | 183,000 |
November 26 2008 | $31.27 | $31.97 | $30.63 | $31.92 | 510,600 |
November 25 2008 | $31.29 | $32.02 | $30.27 | $31.33 | 1,997,400 |