| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $22.59 | $23.57 | $22.49 | $23.16 | 4,564,800 |
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 |
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 |
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 |