| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.93 | $21.14 | $19.73 | $20.72 | 1,026,900 |
December 30 2008 | $19.14 | $20.00 | $18.66 | $19.96 | 925,800 |
December 29 2008 | $19.36 | $19.48 | $18.55 | $18.86 | 830,300 |
December 26 2008 | $19.04 | $19.39 | $18.72 | $19.36 | 445,500 |
December 24 2008 | $18.89 | $19.13 | $18.56 | $18.90 | 298,300 |
December 23 2008 | $18.86 | $19.37 | $18.29 | $18.67 | 817,000 |
December 22 2008 | $19.30 | $19.30 | $17.60 | $18.59 | 1,018,500 |
December 19 2008 | $19.54 | $19.93 | $18.52 | $19.16 | 1,619,700 |
December 18 2008 | $20.73 | $20.74 | $18.72 | $19.14 | 1,368,900 |
December 17 2008 | $20.13 | $21.26 | $19.51 | $20.29 | 1,339,100 |
December 16 2008 | $19.41 | $20.37 | $19.20 | $20.36 | 1,008,800 |
December 15 2008 | $19.73 | $20.28 | $18.47 | $18.97 | 1,089,400 |
December 12 2008 | $17.21 | $19.71 | $16.82 | $19.49 | 1,323,000 |
December 11 2008 | $19.95 | $19.95 | $17.43 | $17.83 | 1,374,600 |
December 10 2008 | $19.37 | $20.32 | $19.12 | $20.13 | 1,620,200 |
December 09 2008 | $18.72 | $19.39 | $18.10 | $18.74 | 1,464,800 |
December 08 2008 | $16.43 | $19.34 | $16.16 | $18.94 | 2,174,900 |
December 05 2008 | $14.36 | $15.91 | $14.21 | $15.88 | 839,300 |
December 04 2008 | $14.64 | $15.93 | $14.32 | $14.62 | 1,270,700 |
December 03 2008 | $13.42 | $15.39 | $13.32 | $14.88 | 1,529,900 |
December 02 2008 | $12.90 | $13.88 | $12.61 | $13.82 | 1,184,300 |
December 01 2008 | $14.39 | $14.44 | $12.46 | $12.56 | 1,020,300 |
