| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.60 | $25.12 | $24.42 | $24.98 | 4,735,100 |
December 30 2008 | $24.01 | $24.67 | $24.01 | $24.60 | 4,743,600 |
December 29 2008 | $23.62 | $23.88 | $23.35 | $23.87 | 4,001,000 |
December 26 2008 | $23.54 | $23.63 | $23.45 | $23.56 | 1,614,000 |
December 24 2008 | $23.57 | $23.62 | $23.26 | $23.44 | 1,237,100 |
December 23 2008 | $23.61 | $23.88 | $23.20 | $23.25 | 4,237,500 |
December 22 2008 | $23.69 | $23.87 | $22.72 | $23.16 | 5,046,400 |
December 19 2008 | $23.55 | $24.05 | $22.95 | $23.73 | 10,252,500 |
December 18 2008 | $23.08 | $23.52 | $22.63 | $22.87 | 6,650,000 |
December 17 2008 | $22.77 | $23.15 | $22.50 | $22.91 | 4,963,700 |
December 16 2008 | $22.11 | $23.16 | $22.04 | $23.08 | 6,155,900 |
December 15 2008 | $22.58 | $22.73 | $21.65 | $21.91 | 5,728,500 |
December 12 2008 | $21.60 | $22.64 | $21.46 | $22.58 | 6,637,400 |
December 11 2008 | $22.26 | $22.69 | $21.83 | $22.09 | 8,004,200 |
December 10 2008 | $21.66 | $22.07 | $21.48 | $21.71 | 4,854,200 |
December 09 2008 | $21.34 | $21.77 | $21.30 | $21.44 | 4,471,700 |
December 08 2008 | $22.13 | $22.24 | $21.27 | $21.62 | 6,885,000 |
December 05 2008 | $20.90 | $21.86 | $20.19 | $21.67 | 7,571,000 |
December 04 2008 | $21.42 | $21.63 | $20.81 | $21.02 | 6,856,500 |
December 03 2008 | $20.20 | $21.76 | $19.86 | $21.69 | 7,760,000 |
December 02 2008 | $19.56 | $20.65 | $19.54 | $20.59 | 6,817,900 |
December 01 2008 | $20.67 | $20.72 | $19.00 | $19.30 | 6,326,300 |
November 28 2008 | $20.50 | $21.40 | $20.50 | $21.18 | 2,736,300 |
November 26 2008 | $20.11 | $20.42 | $19.74 | $20.39 | 5,886,700 |
November 25 2008 | $20.41 | $20.69 | $19.74 | $20.34 | 6,495,500 |
