| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $25.06 | $25.90 | $24.89 | $25.41 | 4,224,694 |
December 30 2008 | $24.97 | $25.22 | $24.08 | $25.12 | 4,076,244 |
December 29 2008 | $24.71 | $25.19 | $23.94 | $24.88 | 4,748,848 |
December 26 2008 | $23.04 | $24.13 | $22.60 | $23.94 | 2,453,829 |
December 24 2008 | $23.41 | $23.42 | $22.48 | $22.94 | 1,943,745 |
December 23 2008 | $23.14 | $24.32 | $22.79 | $23.03 | 6,525,324 |
December 22 2008 | $25.11 | $25.11 | $22.08 | $22.83 | 5,782,333 |
December 19 2008 | $24.83 | $25.68 | $24.35 | $24.68 | 5,825,188 |
December 18 2008 | $27.96 | $28.02 | $25.01 | $25.52 | 5,975,286 |
December 17 2008 | $26.07 | $28.34 | $26.00 | $27.30 | 9,431,637 |
December 16 2008 | $24.71 | $26.46 | $24.60 | $26.41 | 9,222,649 |
December 15 2008 | $24.07 | $24.60 | $22.78 | $23.11 | 5,557,262 |
December 12 2008 | $21.30 | $23.80 | $20.57 | $23.14 | 6,872,135 |
December 11 2008 | $24.13 | $25.91 | $21.89 | $22.63 | 8,962,236 |
December 10 2008 | $24.10 | $25.66 | $24.10 | $25.18 | 9,191,259 |
December 09 2008 | $21.60 | $24.71 | $21.59 | $23.44 | 8,840,090 |
December 08 2008 | $21.39 | $22.67 | $21.30 | $22.07 | 6,933,300 |
December 05 2008 | $18.77 | $20.27 | $18.03 | $20.25 | 6,430,144 |
December 04 2008 | $19.45 | $20.54 | $18.84 | $19.31 | 7,160,110 |
December 03 2008 | $19.10 | $20.45 | $18.66 | $19.76 | 10,299,520 |
December 02 2008 | $17.45 | $20.01 | $17.37 | $19.95 | 16,169,110 |
December 01 2008 | $21.22 | $21.22 | $18.54 | $18.66 | 6,617,039 |
November 28 2008 | $21.87 | $22.38 | $21.09 | $22.29 | 2,451,070 |
November 26 2008 | $19.39 | $21.86 | $19.19 | $21.67 | 6,897,940 |
November 25 2008 | $20.70 | $21.09 | $19.23 | $20.45 | 6,100,969 |
