| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2008 | $23.43 | $23.95 | $22.17 | $22.49 | 5,556,300 |
December 12 2008 | $20.73 | $23.17 | $20.03 | $22.52 | 6,869,300 |
December 11 2008 | $23.49 | $25.22 | $21.31 | $22.03 | 8,960,600 |
December 10 2008 | $23.46 | $24.98 | $23.46 | $24.51 | 9,190,500 |
December 09 2008 | $21.03 | $24.06 | $21.02 | $22.81 | 8,836,300 |
December 08 2008 | $20.82 | $22.06 | $20.73 | $21.48 | 6,932,000 |
December 05 2008 | $18.27 | $19.73 | $17.55 | $19.71 | 6,430,200 |
December 04 2008 | $18.93 | $20.00 | $18.34 | $18.80 | 7,158,500 |
December 03 2008 | $18.59 | $19.91 | $18.17 | $19.23 | 10,298,500 |
December 02 2008 | $16.99 | $19.47 | $16.91 | $19.42 | 16,167,500 |
December 01 2008 | $20.65 | $20.65 | $18.05 | $18.16 | 6,599,000 |