| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.60 | $25.43 | $24.43 | $24.95 | 4,224,400 |
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 |
December 15 2008 | $23.63 | $24.15 | $22.36 | $22.68 | 5,556,300 |
December 12 2008 | $20.91 | $23.37 | $20.19 | $22.71 | 6,869,300 |
December 11 2008 | $23.68 | $25.44 | $21.49 | $22.21 | 8,960,600 |
December 10 2008 | $23.66 | $25.19 | $23.66 | $24.72 | 9,190,500 |
December 09 2008 | $21.20 | $24.26 | $21.20 | $23.01 | 8,836,300 |
December 08 2008 | $20.99 | $22.25 | $20.91 | $21.67 | 6,932,000 |
December 05 2008 | $18.43 | $19.90 | $17.70 | $19.88 | 6,430,200 |
December 04 2008 | $19.09 | $20.17 | $18.49 | $18.95 | 7,158,500 |
December 03 2008 | $18.75 | $20.08 | $18.32 | $19.39 | 10,298,500 |
December 02 2008 | $17.13 | $19.64 | $17.05 | $19.58 | 16,167,500 |
December 01 2008 | $20.83 | $20.83 | $18.20 | $18.31 | 6,599,000 |
November 28 2008 | $21.47 | $21.97 | $20.71 | $21.88 | 2,444,400 |
November 26 2008 | $19.03 | $21.46 | $18.84 | $21.28 | 6,890,100 |
November 25 2008 | $20.32 | $20.70 | $18.88 | $20.08 | 6,098,900 |