| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $21.51 | $21.71 | $20.83 | $21.14 | 5,584,527 |
December 30 2008 | $20.52 | $21.55 | $20.48 | $21.49 | 5,886,734 |
December 29 2008 | $20.99 | $20.99 | $19.94 | $20.32 | 5,507,840 |
December 26 2008 | $20.73 | $21.05 | $20.66 | $20.91 | 2,108,145 |
December 24 2008 | $20.79 | $21.05 | $20.25 | $20.63 | 1,965,630 |
December 23 2008 | $20.61 | $21.14 | $20.44 | $20.65 | 5,920,383 |
December 22 2008 | $21.04 | $21.32 | $19.87 | $20.46 | 8,160,626 |
December 19 2008 | $19.89 | $21.40 | $19.81 | $21.06 | 17,397,980 |
December 18 2008 | $19.20 | $19.94 | $18.83 | $19.80 | 10,149,150 |
December 17 2008 | $19.05 | $19.74 | $18.81 | $19.00 | 8,235,830 |
December 16 2008 | $18.33 | $19.78 | $17.88 | $19.36 | 11,878,550 |
December 15 2008 | $18.80 | $19.46 | $18.65 | $18.90 | 10,733,200 |
December 12 2008 | $18.14 | $18.95 | $17.92 | $18.71 | 8,309,395 |
December 11 2008 | $16.94 | $19.05 | $16.86 | $18.67 | 13,822,100 |
December 10 2008 | $16.69 | $17.34 | $16.60 | $17.15 | 7,030,530 |
December 09 2008 | $16.88 | $17.63 | $16.05 | $16.52 | 8,246,313 |
December 08 2008 | $17.47 | $17.56 | $16.60 | $17.05 | 7,721,725 |
December 05 2008 | $15.52 | $17.15 | $15.29 | $17.02 | 8,246,786 |
December 04 2008 | $15.93 | $16.59 | $15.52 | $15.82 | 7,406,482 |
December 03 2008 | $15.77 | $16.32 | $15.14 | $16.20 | 8,016,670 |
December 02 2008 | $16.29 | $16.87 | $15.30 | $16.15 | 8,941,445 |
December 01 2008 | $17.22 | $17.84 | $15.93 | $15.99 | 11,531,810 |
November 28 2008 | $16.54 | $16.99 | $16.49 | $16.70 | 3,549,751 |
November 26 2008 | $15.84 | $16.82 | $15.67 | $16.68 | 9,609,760 |
November 25 2008 | $15.57 | $16.68 | $15.46 | $16.48 | 13,391,240 |
