| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $25.62 | $26.48 | $25.44 | $25.98 | 4,224,694 |
December 30 2008 | $25.53 | $25.78 | $24.61 | $25.68 | 4,076,244 |
December 29 2008 | $25.26 | $25.75 | $24.47 | $25.43 | 4,748,848 |
December 26 2008 | $23.55 | $24.66 | $23.10 | $24.47 | 2,453,829 |
December 24 2008 | $23.93 | $23.94 | $22.98 | $23.45 | 1,943,745 |
December 23 2008 | $23.66 | $24.86 | $23.30 | $23.54 | 6,525,324 |
December 22 2008 | $25.67 | $25.67 | $22.57 | $23.34 | 5,782,333 |
December 19 2008 | $25.38 | $26.25 | $24.89 | $25.23 | 5,825,188 |
December 18 2008 | $28.58 | $28.64 | $25.56 | $26.09 | 5,975,286 |
December 17 2008 | $26.65 | $28.97 | $26.58 | $27.90 | 9,431,637 |
December 16 2008 | $25.25 | $27.05 | $25.15 | $27.00 | 9,222,649 |
December 15 2008 | $24.60 | $25.15 | $23.28 | $23.62 | 5,557,262 |
December 12 2008 | $21.77 | $24.33 | $21.03 | $23.65 | 6,872,135 |
December 11 2008 | $24.66 | $26.49 | $22.38 | $23.13 | 8,962,236 |
December 10 2008 | $24.63 | $26.23 | $24.63 | $25.74 | 9,191,259 |
December 09 2008 | $22.08 | $25.26 | $22.07 | $23.96 | 8,840,090 |
December 08 2008 | $21.86 | $23.17 | $21.77 | $22.56 | 6,933,300 |
December 05 2008 | $19.19 | $20.72 | $18.43 | $20.70 | 6,430,144 |
December 04 2008 | $19.88 | $21.00 | $19.26 | $19.74 | 7,160,110 |
December 03 2008 | $19.52 | $20.91 | $19.08 | $20.19 | 10,299,520 |
December 02 2008 | $17.84 | $20.45 | $17.75 | $20.39 | 16,169,110 |
December 01 2008 | $21.69 | $21.69 | $18.96 | $19.07 | 6,617,039 |
November 28 2008 | $22.36 | $22.88 | $21.56 | $22.78 | 2,451,070 |
November 26 2008 | $19.82 | $22.35 | $19.62 | $22.15 | 6,897,940 |
November 25 2008 | $21.16 | $21.55 | $19.65 | $20.91 | 6,100,969 |
