| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.56 | $25.08 | $24.38 | $24.94 | 4,735,100 |
December 30 2008 | $23.97 | $24.63 | $23.97 | $24.56 | 4,743,600 |
December 29 2008 | $23.58 | $23.84 | $23.31 | $23.83 | 4,001,000 |
December 26 2008 | $23.50 | $23.59 | $23.41 | $23.52 | 1,614,000 |
December 24 2008 | $23.53 | $23.58 | $23.22 | $23.41 | 1,237,100 |
December 23 2008 | $23.57 | $23.84 | $23.16 | $23.21 | 4,237,500 |
December 22 2008 | $23.65 | $23.83 | $22.68 | $23.12 | 5,046,400 |
December 19 2008 | $23.51 | $24.01 | $22.91 | $23.69 | 10,252,500 |
December 18 2008 | $23.04 | $23.48 | $22.59 | $22.83 | 6,650,000 |
December 17 2008 | $22.73 | $23.11 | $22.46 | $22.87 | 4,963,700 |
December 16 2008 | $22.07 | $23.12 | $22.01 | $23.04 | 6,155,900 |
December 15 2008 | $22.55 | $22.69 | $21.61 | $21.87 | 5,728,500 |
December 12 2008 | $21.56 | $22.60 | $21.42 | $22.55 | 6,637,400 |
December 11 2008 | $22.22 | $22.66 | $21.80 | $22.06 | 8,004,200 |
December 10 2008 | $21.63 | $22.03 | $21.45 | $21.68 | 4,854,200 |
December 09 2008 | $21.30 | $21.73 | $21.26 | $21.41 | 4,471,700 |
December 08 2008 | $22.09 | $22.20 | $21.24 | $21.59 | 6,885,000 |
December 05 2008 | $20.86 | $21.83 | $20.16 | $21.63 | 7,571,000 |
December 04 2008 | $21.39 | $21.60 | $20.77 | $20.98 | 6,856,500 |
December 03 2008 | $20.17 | $21.72 | $19.83 | $21.65 | 7,760,000 |
December 02 2008 | $19.53 | $20.61 | $19.50 | $20.55 | 6,817,900 |
December 01 2008 | $20.63 | $20.68 | $18.97 | $19.27 | 6,326,300 |
November 28 2008 | $20.47 | $21.36 | $20.47 | $21.15 | 2,736,300 |
November 26 2008 | $20.07 | $20.39 | $19.71 | $20.35 | 5,886,700 |
November 25 2008 | $20.37 | $20.66 | $19.71 | $20.31 | 6,495,500 |