| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $19.81 | $20.61 | $19.65 | $20.35 | 25,891,700 |
December 30 2008 | $19.29 | $20.04 | $19.29 | $20.01 | 29,842,400 |
December 29 2008 | $19.36 | $19.38 | $18.59 | $19.22 | 22,318,000 |
December 26 2008 | $19.40 | $19.53 | $18.88 | $19.23 | 12,630,500 |
December 24 2008 | $18.49 | $19.29 | $18.49 | $19.27 | 12,339,700 |
December 23 2008 | $19.51 | $19.62 | $18.79 | $18.79 | 26,931,700 |
December 22 2008 | $19.78 | $20.13 | $19.05 | $19.25 | 36,378,400 |
December 19 2008 | $19.43 | $20.17 | $19.22 | $19.57 | 55,696,800 |
December 18 2008 | $20.76 | $21.03 | $19.44 | $19.50 | 57,491,500 |
December 17 2008 | $20.33 | $21.23 | $20.04 | $20.56 | 46,719,900 |
December 16 2008 | $18.72 | $21.14 | $18.61 | $20.88 | 75,822,100 |
December 15 2008 | $18.94 | $19.22 | $18.18 | $18.48 | 51,629,100 |
December 12 2008 | $18.36 | $20.15 | $18.08 | $19.97 | 59,939,000 |
December 11 2008 | $21.04 | $21.14 | $19.20 | $19.32 | 70,746,400 |
December 10 2008 | $22.20 | $22.56 | $21.35 | $21.63 | 47,919,600 |
December 09 2008 | $23.02 | $23.04 | $21.73 | $21.92 | 65,827,700 |
December 08 2008 | $21.93 | $24.33 | $21.69 | $23.55 | 84,589,300 |
December 05 2008 | $19.63 | $21.94 | $19.19 | $21.53 | 73,599,200 |
December 04 2008 | $19.26 | $21.23 | $19.20 | $20.06 | 80,719,600 |
December 03 2008 | $17.71 | $19.84 | $17.45 | $19.52 | 64,914,200 |
December 02 2008 | $17.13 | $18.65 | $15.88 | $18.41 | 81,316,000 |
December 01 2008 | $19.80 | $19.81 | $16.79 | $16.86 | 70,984,500 |
November 28 2008 | $19.60 | $20.61 | $19.45 | $20.43 | 22,787,500 |
November 26 2008 | $18.56 | $19.85 | $18.18 | $19.76 | 55,644,900 |
November 25 2008 | $19.12 | $19.82 | $18.39 | $19.21 | 105,430,800 |