| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.72 | $20.51 | $19.55 | $20.25 | 25,891,700 |
December 30 2008 | $19.20 | $19.94 | $19.19 | $19.92 | 29,842,400 |
December 29 2008 | $19.26 | $19.28 | $18.50 | $19.13 | 22,318,000 |
December 26 2008 | $19.30 | $19.43 | $18.79 | $19.14 | 12,630,500 |
December 24 2008 | $18.40 | $19.19 | $18.40 | $19.17 | 12,339,700 |
December 23 2008 | $19.41 | $19.52 | $18.70 | $18.70 | 26,931,700 |
December 22 2008 | $19.68 | $20.03 | $18.95 | $19.15 | 36,378,400 |
December 19 2008 | $19.34 | $20.07 | $19.13 | $19.47 | 55,696,800 |
December 18 2008 | $20.65 | $20.93 | $19.34 | $19.40 | 57,491,500 |
December 17 2008 | $20.23 | $21.12 | $19.94 | $20.46 | 46,719,900 |
December 16 2008 | $18.63 | $21.03 | $18.52 | $20.78 | 75,822,100 |
December 15 2008 | $18.84 | $19.13 | $18.09 | $18.39 | 51,629,100 |
December 12 2008 | $18.26 | $20.05 | $17.99 | $19.87 | 59,939,000 |
December 11 2008 | $20.94 | $21.04 | $19.10 | $19.23 | 70,746,400 |
December 10 2008 | $22.09 | $22.45 | $21.24 | $21.53 | 47,919,600 |
December 09 2008 | $22.91 | $22.93 | $21.62 | $21.81 | 65,827,700 |
December 08 2008 | $21.82 | $24.21 | $21.58 | $23.43 | 84,589,300 |
December 05 2008 | $19.53 | $21.84 | $19.09 | $21.42 | 73,599,200 |
December 04 2008 | $19.16 | $21.13 | $19.11 | $19.96 | 80,719,600 |
December 03 2008 | $17.62 | $19.74 | $17.37 | $19.43 | 64,914,200 |
December 02 2008 | $17.04 | $18.56 | $15.81 | $18.32 | 81,316,000 |
December 01 2008 | $19.70 | $19.72 | $16.71 | $16.77 | 70,984,500 |
November 28 2008 | $19.50 | $20.51 | $19.35 | $20.33 | 22,787,500 |
November 26 2008 | $18.47 | $19.75 | $18.09 | $19.66 | 55,644,900 |
November 25 2008 | $19.03 | $19.72 | $18.30 | $19.12 | 105,430,800 |