| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $22.72 | $24.10 | $22.56 | $23.89 | 1,619,550 |
December 30 2008 | $23.15 | $23.33 | $22.56 | $22.91 | 786,450 |
December 29 2008 | $23.06 | $23.31 | $22.78 | $23.02 | 736,900 |
December 26 2008 | $22.78 | $23.52 | $22.67 | $23.06 | 268,000 |
December 24 2008 | $23.52 | $23.52 | $22.75 | $22.91 | 208,100 |
December 23 2008 | $24.20 | $24.20 | $22.93 | $23.54 | 957,650 |
December 22 2008 | $25.26 | $25.26 | $23.15 | $23.83 | 1,407,600 |
December 19 2008 | $25.40 | $25.40 | $24.41 | $25.23 | 1,643,200 |
December 18 2008 | $26.18 | $26.18 | $25.02 | $25.29 | 1,412,100 |
December 17 2008 | $24.62 | $25.79 | $24.62 | $25.36 | 931,050 |
December 16 2008 | $23.47 | $25.24 | $23.47 | $25.19 | 1,282,450 |
December 15 2008 | $24.31 | $24.54 | $22.93 | $23.47 | 489,150 |
December 12 2008 | $23.97 | $24.45 | $23.38 | $23.86 | 713,450 |
December 11 2008 | $24.23 | $25.45 | $23.88 | $24.18 | 878,700 |
December 10 2008 | $24.68 | $25.77 | $24.18 | $24.60 | 1,457,100 |
December 09 2008 | $25.08 | $25.18 | $23.81 | $24.34 | 1,801,750 |
December 08 2008 | $24.89 | $25.73 | $24.13 | $25.34 | 2,201,600 |
December 05 2008 | $23.55 | $24.78 | $23.09 | $24.76 | 1,276,400 |
December 04 2008 | $23.70 | $24.23 | $22.86 | $23.43 | 1,149,650 |
December 03 2008 | $21.37 | $24.10 | $21.37 | $23.84 | 1,513,800 |
December 02 2008 | $22.49 | $22.75 | $21.22 | $22.25 | 1,178,200 |
December 01 2008 | $23.14 | $23.18 | $21.62 | $21.91 | 1,218,450 |
November 28 2008 | $21.93 | $23.65 | $21.67 | $23.55 | 676,800 |
November 26 2008 | $19.18 | $22.67 | $19.18 | $22.48 | 1,500,450 |
November 25 2008 | $19.34 | $20.08 | $18.79 | $19.50 | 1,874,900 |
