| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $30.06 | $30.43 | $28.58 | $29.58 | 3,535,000 |
November 26 2008 | $28.28 | $30.92 | $28.13 | $30.78 | 10,518,800 |
November 25 2008 | $29.29 | $29.72 | $28.30 | $29.23 | 9,941,400 |
November 24 2008 | $26.98 | $29.98 | $26.29 | $29.10 | 10,860,000 |
November 21 2008 | $23.27 | $26.23 | $22.68 | $25.99 | 14,329,200 |
November 20 2008 | $26.17 | $26.50 | $22.27 | $22.60 | 13,552,400 |
November 19 2008 | $29.06 | $29.28 | $26.59 | $26.89 | 9,964,200 |
November 18 2008 | $28.23 | $29.25 | $27.20 | $28.71 | 8,401,000 |
November 17 2008 | $27.90 | $29.38 | $27.53 | $27.99 | 8,694,800 |