| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $29.94 | $30.38 | $29.54 | $30.15 | 3,523,900 |
December 30 2008 | $29.22 | $30.02 | $28.97 | $29.97 | 2,362,600 |
December 29 2008 | $28.31 | $29.18 | $28.31 | $29.07 | 2,312,700 |
December 26 2008 | $28.01 | $28.62 | $27.87 | $28.33 | 1,214,600 |
December 24 2008 | $27.88 | $27.91 | $27.46 | $27.79 | 861,300 |
December 23 2008 | $28.51 | $29.06 | $27.88 | $28.01 | 2,923,300 |
December 22 2008 | $28.64 | $29.29 | $27.65 | $27.97 | 3,332,100 |
December 19 2008 | $29.50 | $29.55 | $28.56 | $28.58 | 5,096,700 |
December 18 2008 | $27.54 | $29.20 | $27.45 | $28.53 | 5,348,100 |
December 17 2008 | $28.69 | $30.09 | $28.36 | $28.50 | 5,117,600 |
December 16 2008 | $27.13 | $29.71 | $27.10 | $29.65 | 6,097,100 |
December 15 2008 | $26.95 | $27.08 | $26.31 | $26.71 | 4,407,800 |
December 12 2008 | $25.68 | $27.29 | $24.81 | $27.07 | 4,878,100 |
December 11 2008 | $26.79 | $27.79 | $25.51 | $26.05 | 5,457,500 |
December 10 2008 | $28.41 | $28.41 | $26.59 | $27.07 | 4,253,300 |
December 09 2008 | $29.30 | $29.64 | $27.79 | $28.13 | 4,700,500 |
December 08 2008 | $29.74 | $29.78 | $28.21 | $29.20 | 5,613,600 |
December 05 2008 | $25.34 | $28.80 | $25.34 | $28.76 | 8,362,900 |
December 04 2008 | $26.00 | $27.26 | $25.28 | $25.71 | 6,650,800 |
December 03 2008 | $25.81 | $27.22 | $25.32 | $26.64 | 6,426,500 |
December 02 2008 | $25.11 | $27.16 | $24.76 | $26.60 | 6,918,300 |
December 01 2008 | $27.73 | $28.80 | $24.36 | $24.52 | 6,972,700 |
November 28 2008 | $28.40 | $29.01 | $28.08 | $28.91 | 2,729,800 |
November 26 2008 | $26.50 | $28.54 | $26.17 | $28.34 | 5,813,700 |
November 25 2008 | $27.43 | $27.56 | $25.52 | $26.79 | 7,646,000 |