| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2008 | $24.37 | $24.93 | $23.46 | $24.05 | 7,980,400 |
December 12 2008 | $23.91 | $24.27 | $23.23 | $23.65 | 8,444,400 |
December 11 2008 | $26.09 | $27.28 | $24.85 | $25.07 | 8,293,200 |
December 10 2008 | $25.01 | $26.41 | $24.89 | $25.63 | 9,981,600 |
December 09 2008 | $23.69 | $25.53 | $23.06 | $24.49 | 8,870,800 |
December 08 2008 | $24.56 | $25.39 | $23.42 | $24.03 | 11,358,600 |
December 05 2008 | $23.31 | $23.77 | $21.85 | $23.64 | 11,795,200 |
December 04 2008 | $27.07 | $27.32 | $23.49 | $23.93 | 12,841,600 |
December 03 2008 | $27.20 | $28.51 | $26.99 | $27.83 | 7,577,800 |
December 02 2008 | $27.31 | $27.94 | $26.36 | $27.84 | 9,199,600 |
December 01 2008 | $28.36 | $28.81 | $26.31 | $26.48 | 10,518,400 |