| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.29 | $21.11 | $20.12 | $20.84 | 25,891,700 |
December 30 2008 | $19.76 | $20.52 | $19.75 | $20.50 | 29,842,400 |
December 29 2008 | $19.82 | $19.84 | $19.03 | $19.68 | 22,318,000 |
December 26 2008 | $19.86 | $20.00 | $19.33 | $19.70 | 12,630,500 |
December 24 2008 | $18.94 | $19.75 | $18.94 | $19.73 | 12,339,700 |
December 23 2008 | $19.98 | $20.09 | $19.24 | $19.24 | 26,931,700 |
December 22 2008 | $20.25 | $20.61 | $19.50 | $19.71 | 36,378,400 |
December 19 2008 | $19.90 | $20.65 | $19.68 | $20.04 | 55,696,800 |
December 18 2008 | $21.26 | $21.54 | $19.91 | $19.97 | 57,491,500 |
December 17 2008 | $20.82 | $21.74 | $20.52 | $21.06 | 46,719,900 |
December 16 2008 | $19.17 | $21.65 | $19.06 | $21.38 | 75,822,100 |
December 15 2008 | $19.39 | $19.68 | $18.62 | $18.92 | 51,629,100 |
December 12 2008 | $18.80 | $20.63 | $18.51 | $20.45 | 59,939,000 |
December 11 2008 | $21.55 | $21.65 | $19.66 | $19.79 | 70,746,400 |
December 10 2008 | $22.74 | $23.11 | $21.86 | $22.15 | 47,919,600 |
December 09 2008 | $23.58 | $23.60 | $22.25 | $22.45 | 65,827,700 |
December 08 2008 | $22.45 | $24.92 | $22.21 | $24.12 | 84,589,300 |
December 05 2008 | $20.10 | $22.47 | $19.65 | $22.04 | 73,599,200 |
December 04 2008 | $19.72 | $21.74 | $19.66 | $20.54 | 80,719,600 |
December 03 2008 | $18.14 | $20.32 | $17.87 | $19.99 | 64,914,200 |
December 02 2008 | $17.54 | $19.10 | $16.27 | $18.86 | 81,316,000 |
December 01 2008 | $20.27 | $20.29 | $17.20 | $17.26 | 70,984,500 |
November 28 2008 | $20.07 | $21.10 | $19.91 | $20.93 | 22,787,500 |
November 26 2008 | $19.01 | $20.32 | $18.62 | $20.24 | 55,644,900 |
November 25 2008 | $19.58 | $20.30 | $18.84 | $19.68 | 105,430,800 |
