| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.19 | $21.01 | $20.02 | $20.74 | 25,891,700 |
December 30 2008 | $19.66 | $20.42 | $19.65 | $20.40 | 29,842,400 |
December 29 2008 | $19.73 | $19.75 | $18.94 | $19.59 | 22,318,000 |
December 26 2008 | $19.77 | $19.90 | $19.24 | $19.60 | 12,630,500 |
December 24 2008 | $18.85 | $19.65 | $18.85 | $19.63 | 12,339,700 |
December 23 2008 | $19.88 | $20.00 | $19.15 | $19.15 | 26,931,700 |
December 22 2008 | $20.15 | $20.52 | $19.41 | $19.61 | 36,378,400 |
December 19 2008 | $19.81 | $20.56 | $19.59 | $19.94 | 55,696,800 |
December 18 2008 | $21.15 | $21.44 | $19.81 | $19.87 | 57,491,500 |
December 17 2008 | $20.72 | $21.63 | $20.42 | $20.96 | 46,719,900 |
December 16 2008 | $19.08 | $21.54 | $18.97 | $21.28 | 75,822,100 |
December 15 2008 | $19.30 | $19.59 | $18.53 | $18.83 | 51,629,100 |
December 12 2008 | $18.71 | $20.54 | $18.42 | $20.35 | 59,939,000 |
December 11 2008 | $21.44 | $21.55 | $19.56 | $19.69 | 70,746,400 |
December 10 2008 | $22.63 | $23.00 | $21.76 | $22.05 | 47,919,600 |
December 09 2008 | $23.46 | $23.48 | $22.14 | $22.34 | 65,827,700 |
December 08 2008 | $22.34 | $24.80 | $22.10 | $24.00 | 84,589,300 |
December 05 2008 | $20.00 | $22.36 | $19.56 | $21.94 | 73,599,200 |
December 04 2008 | $19.63 | $21.64 | $19.57 | $20.44 | 80,719,600 |
December 03 2008 | $18.05 | $20.22 | $17.79 | $19.90 | 64,914,200 |
December 02 2008 | $17.46 | $19.01 | $16.19 | $18.77 | 81,316,000 |
December 01 2008 | $20.17 | $20.19 | $17.12 | $17.18 | 70,984,500 |
November 28 2008 | $19.97 | $21.00 | $19.82 | $20.82 | 22,787,500 |
November 26 2008 | $18.92 | $20.23 | $18.53 | $20.14 | 55,644,900 |
November 25 2008 | $19.49 | $20.20 | $18.75 | $19.58 | 105,430,800 |
