| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2008 | $24.51 | $24.76 | $23.63 | $24.66 | 4,075,800 |
December 29 2008 | $24.26 | $24.73 | $23.50 | $24.42 | 4,747,400 |
December 26 2008 | $22.62 | $23.68 | $22.18 | $23.50 | 2,453,600 |
December 24 2008 | $22.98 | $22.99 | $22.07 | $22.52 | 1,941,600 |
December 23 2008 | $22.72 | $23.87 | $22.37 | $22.61 | 6,523,300 |
December 22 2008 | $24.65 | $24.65 | $21.68 | $22.42 | 5,781,600 |
December 19 2008 | $24.38 | $25.21 | $23.91 | $24.23 | 5,825,000 |
December 18 2008 | $27.45 | $27.51 | $24.55 | $25.05 | 5,973,700 |
December 17 2008 | $25.59 | $27.82 | $25.52 | $26.80 | 9,337,900 |
December 16 2008 | $24.25 | $25.98 | $24.15 | $25.93 | 9,216,000 |