| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $30.32 | $30.44 | $26.47 | $26.62 | 4,537,721 |
November 28 2008 | $29.33 | $31.52 | $29.26 | $31.43 | 1,612,471 |
November 26 2008 | $28.12 | $30.30 | $28.10 | $29.86 | 3,279,396 |
November 25 2008 | $28.58 | $29.37 | $27.28 | $29.18 | 3,362,137 |
November 24 2008 | $27.64 | $28.41 | $26.27 | $28.03 | 3,791,950 |
November 21 2008 | $24.11 | $27.79 | $23.43 | $27.58 | 6,370,568 |
November 20 2008 | $24.24 | $26.52 | $22.56 | $22.84 | 7,576,945 |
November 19 2008 | $28.83 | $28.85 | $24.12 | $24.33 | 16,743,369 |
November 18 2008 | $31.24 | $31.24 | $29.04 | $30.33 | 4,192,950 |
November 17 2008 | $31.35 | $31.79 | $30.27 | $30.81 | 2,950,170 |
November 14 2008 | $31.73 | $32.93 | $31.51 | $31.70 | 3,316,393 |
November 13 2008 | $29.95 | $32.80 | $29.06 | $32.58 | 4,103,925 |
November 12 2008 | $30.48 | $30.68 | $29.74 | $29.86 | 3,975,485 |
November 11 2008 | $30.50 | $31.72 | $29.78 | $31.01 | 2,330,418 |
November 10 2008 | $32.22 | $32.32 | $30.77 | $31.11 | 2,243,396 |
November 07 2008 | $30.68 | $32.48 | $30.40 | $32.12 | 3,720,538 |
November 06 2008 | $31.55 | $32.91 | $30.42 | $30.82 | 2,530,295 |
November 05 2008 | $32.95 | $33.88 | $31.38 | $31.51 | 3,600,381 |
November 04 2008 | $33.19 | $34.04 | $32.03 | $33.29 | 3,653,986 |
November 03 2008 | $35.24 | $35.38 | $32.61 | $33.23 | 3,753,126 |
