| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2008 | $22.91 | $22.95 | $22.21 | $22.90 | 4,941,600 |
December 29 2008 | $22.85 | $23.14 | $22.38 | $23.01 | 4,138,400 |
December 26 2008 | $21.93 | $22.47 | $21.93 | $22.36 | 2,414,400 |
December 24 2008 | $21.45 | $21.92 | $21.32 | $21.87 | 2,499,400 |
December 23 2008 | $21.35 | $22.47 | $21.25 | $22.03 | 6,431,800 |
December 22 2008 | $22.52 | $22.58 | $20.84 | $21.28 | 6,016,200 |
December 19 2008 | $22.58 | $23.22 | $22.26 | $22.60 | 9,103,000 |
December 18 2008 | $24.06 | $24.30 | $22.36 | $22.56 | 7,795,000 |
December 17 2008 | $24.63 | $25.29 | $24.12 | $24.21 | 7,371,600 |
December 16 2008 | $24.59 | $24.82 | $23.92 | $24.70 | 5,659,200 |