| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $25.46 | $26.32 | $25.29 | $25.82 | 4,224,400 |
December 30 2008 | $25.37 | $25.63 | $24.46 | $25.52 | 4,075,800 |
December 29 2008 | $25.11 | $25.60 | $24.33 | $25.28 | 4,747,400 |
December 26 2008 | $23.41 | $24.51 | $22.96 | $24.32 | 2,453,600 |
December 24 2008 | $23.78 | $23.80 | $22.84 | $23.31 | 1,941,600 |
December 23 2008 | $23.51 | $24.71 | $23.16 | $23.40 | 6,523,300 |
December 22 2008 | $25.51 | $25.51 | $22.44 | $23.20 | 5,781,600 |
December 19 2008 | $25.23 | $26.10 | $24.75 | $25.08 | 5,825,000 |
December 18 2008 | $28.41 | $28.47 | $25.41 | $25.93 | 5,973,700 |
December 17 2008 | $26.49 | $28.80 | $26.42 | $27.74 | 9,337,900 |
December 16 2008 | $25.10 | $26.89 | $25.00 | $26.83 | 9,216,000 |
December 15 2008 | $24.45 | $25.00 | $23.14 | $23.48 | 5,556,300 |
December 12 2008 | $21.64 | $24.19 | $20.90 | $23.51 | 6,869,300 |
December 11 2008 | $24.51 | $26.33 | $22.25 | $22.99 | 8,960,600 |
December 10 2008 | $24.48 | $26.07 | $24.48 | $25.59 | 9,190,500 |
December 09 2008 | $21.95 | $25.11 | $21.94 | $23.81 | 8,836,300 |
December 08 2008 | $21.73 | $23.03 | $21.64 | $22.42 | 6,932,000 |
December 05 2008 | $19.07 | $20.60 | $18.32 | $20.57 | 6,430,200 |
December 04 2008 | $19.76 | $20.87 | $19.14 | $19.62 | 7,158,500 |
December 03 2008 | $19.40 | $20.78 | $18.96 | $20.07 | 10,298,500 |
December 02 2008 | $17.73 | $20.33 | $17.65 | $20.27 | 16,167,500 |
December 01 2008 | $21.56 | $21.56 | $18.84 | $18.95 | 6,599,000 |
November 28 2008 | $22.22 | $22.74 | $21.43 | $22.65 | 2,444,400 |
November 26 2008 | $19.70 | $22.22 | $19.50 | $22.02 | 6,890,100 |
November 25 2008 | $21.03 | $21.42 | $19.54 | $20.78 | 6,098,900 |
