| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $27.37 | $28.70 | $27.36 | $28.48 | 5,108,508 |
December 30 2008 | $28.03 | $28.34 | $27.64 | $28.01 | 5,503,536 |
December 29 2008 | $27.83 | $28.78 | $27.46 | $28.48 | 7,015,563 |
December 26 2008 | $26.24 | $27.43 | $25.75 | $27.19 | 2,766,554 |
December 24 2008 | $25.80 | $26.45 | $25.36 | $26.10 | 1,655,785 |
December 23 2008 | $25.82 | $26.57 | $25.22 | $26.06 | 4,969,226 |
December 22 2008 | $26.81 | $27.47 | $25.19 | $25.73 | 5,472,894 |
December 19 2008 | $25.65 | $26.80 | $25.44 | $26.67 | 8,362,926 |
December 18 2008 | $27.08 | $27.37 | $25.73 | $26.03 | 9,862,797 |
December 17 2008 | $28.26 | $29.25 | $27.29 | $27.41 | 12,135,970 |
December 16 2008 | $26.33 | $28.13 | $25.74 | $28.00 | 12,659,310 |
December 15 2008 | $25.38 | $27.12 | $25.01 | $26.38 | 11,112,520 |
December 12 2008 | $23.73 | $25.37 | $23.67 | $25.08 | 9,351,851 |
December 11 2008 | $25.38 | $26.07 | $24.03 | $24.26 | 9,582,140 |
December 10 2008 | $23.46 | $25.19 | $23.38 | $24.76 | 11,362,950 |
December 09 2008 | $21.63 | $23.16 | $21.41 | $22.56 | 8,887,120 |
December 08 2008 | $21.82 | $22.30 | $21.10 | $21.96 | 10,280,840 |
December 05 2008 | $20.30 | $20.76 | $18.76 | $20.70 | 8,367,950 |
December 04 2008 | $20.45 | $21.51 | $20.30 | $20.79 | 9,711,762 |
December 03 2008 | $21.68 | $21.73 | $20.26 | $20.53 | 10,329,080 |
December 02 2008 | $21.67 | $22.65 | $21.40 | $22.51 | 9,375,033 |
December 01 2008 | $21.98 | $22.29 | $20.94 | $21.06 | 10,346,470 |
