| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.61 | $21.71 | $20.49 | $21.42 | 6,760,700 |
December 30 2008 | $20.16 | $20.95 | $20.03 | $20.82 | 6,320,300 |
December 29 2008 | $20.02 | $20.23 | $19.66 | $20.10 | 9,485,100 |
December 26 2008 | $20.26 | $20.42 | $19.92 | $20.00 | 4,192,600 |
December 24 2008 | $20.11 | $20.51 | $19.98 | $20.07 | 3,710,000 |
December 23 2008 | $20.31 | $20.73 | $19.82 | $19.82 | 7,348,000 |
December 22 2008 | $21.59 | $21.59 | $20.23 | $20.34 | 11,044,200 |
December 19 2008 | $22.21 | $22.62 | $21.26 | $21.36 | 12,705,100 |
December 18 2008 | $22.26 | $22.68 | $21.86 | $21.98 | 13,750,900 |
December 17 2008 | $22.10 | $22.63 | $21.82 | $22.17 | 10,679,600 |
December 16 2008 | $21.79 | $22.54 | $21.49 | $22.42 | 9,943,300 |
December 15 2008 | $22.31 | $22.47 | $21.01 | $21.52 | 10,937,800 |
December 12 2008 | $22.62 | $23.14 | $21.74 | $22.24 | 19,630,200 |
December 11 2008 | $23.91 | $24.46 | $22.99 | $23.30 | 19,666,800 |
December 10 2008 | $23.87 | $24.28 | $22.84 | $24.10 | 14,153,400 |
December 09 2008 | $23.33 | $24.93 | $23.17 | $23.56 | 19,069,000 |
December 08 2008 | $21.91 | $24.17 | $21.81 | $23.78 | 21,197,200 |
December 05 2008 | $20.83 | $21.86 | $19.48 | $21.69 | 13,721,300 |
December 04 2008 | $20.72 | $22.19 | $20.52 | $21.12 | 15,762,900 |
December 03 2008 | $19.08 | $21.53 | $18.83 | $21.39 | 18,550,300 |
December 02 2008 | $18.61 | $19.58 | $17.76 | $19.56 | 14,624,800 |
December 01 2008 | $20.64 | $20.70 | $18.22 | $18.33 | 14,257,200 |
November 28 2008 | $21.72 | $21.91 | $20.69 | $20.95 | 5,241,800 |
November 26 2008 | $19.28 | $21.88 | $19.28 | $21.80 | 14,860,000 |
November 25 2008 | $19.65 | $20.03 | $18.92 | $19.86 | 16,165,100 |