| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $27.61 | $28.24 | $27.57 | $27.96 | 1,577,421 |
December 30 2008 | $26.93 | $27.69 | $26.93 | $27.61 | 1,545,656 |
December 29 2008 | $26.85 | $27.00 | $26.49 | $26.75 | 1,328,168 |
December 26 2008 | $26.80 | $26.90 | $26.61 | $26.84 | 591,146 |
December 24 2008 | $26.34 | $26.80 | $26.34 | $26.65 | 546,431 |
December 23 2008 | $26.95 | $27.25 | $26.36 | $26.48 | 1,890,205 |
December 22 2008 | $26.23 | $26.79 | $25.87 | $26.79 | 3,261,317 |
December 19 2008 | $25.53 | $26.61 | $25.48 | $26.34 | 5,351,190 |
December 18 2008 | $25.98 | $26.10 | $24.97 | $25.30 | 3,095,185 |
December 17 2008 | $26.04 | $26.20 | $25.59 | $25.84 | 3,082,900 |
December 16 2008 | $25.25 | $26.35 | $25.16 | $26.34 | 2,796,901 |
December 15 2008 | $25.36 | $25.64 | $24.74 | $25.04 | 2,227,892 |
December 12 2008 | $24.98 | $25.26 | $24.55 | $25.14 | 2,522,634 |
December 11 2008 | $25.86 | $26.06 | $25.25 | $25.41 | 2,577,310 |
December 10 2008 | $25.87 | $26.37 | $25.58 | $25.94 | 2,357,167 |
December 09 2008 | $25.52 | $26.19 | $25.23 | $25.82 | 2,678,362 |
December 08 2008 | $25.53 | $26.05 | $25.05 | $25.54 | 3,087,548 |
December 05 2008 | $24.15 | $25.15 | $23.23 | $25.05 | 3,250,138 |
December 04 2008 | $25.08 | $25.43 | $23.95 | $24.34 | 2,947,648 |
December 03 2008 | $23.87 | $25.71 | $23.87 | $25.45 | 3,602,214 |
December 02 2008 | $24.30 | $24.82 | $23.67 | $24.34 | 2,538,351 |
December 01 2008 | $24.91 | $25.17 | $24.01 | $24.02 | 3,117,986 |
November 28 2008 | $24.94 | $25.49 | $24.81 | $25.42 | 1,022,357 |
November 26 2008 | $24.04 | $25.00 | $23.46 | $25.00 | 2,973,879 |
November 25 2008 | $24.49 | $24.84 | $23.73 | $24.25 | 3,245,490 |