| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $21.36 | $21.55 | $20.68 | $20.99 | 5,584,600 |
December 30 2008 | $20.38 | $21.40 | $20.33 | $21.34 | 5,886,600 |
December 29 2008 | $20.84 | $20.84 | $19.79 | $20.18 | 5,507,900 |
December 26 2008 | $20.58 | $20.90 | $20.51 | $20.76 | 2,108,200 |
December 24 2008 | $20.65 | $20.90 | $20.11 | $20.49 | 1,965,700 |
December 23 2008 | $20.47 | $20.99 | $20.30 | $20.51 | 5,888,900 |
December 22 2008 | $20.89 | $21.17 | $19.73 | $20.32 | 8,160,500 |
December 19 2008 | $19.75 | $21.25 | $19.67 | $20.91 | 17,398,000 |
December 18 2008 | $19.07 | $19.79 | $18.70 | $19.66 | 10,148,800 |
December 17 2008 | $18.91 | $19.61 | $18.68 | $18.86 | 8,141,000 |
December 16 2008 | $18.20 | $19.64 | $17.76 | $19.22 | 11,878,600 |
December 15 2008 | $18.67 | $19.32 | $18.52 | $18.77 | 10,733,200 |
December 12 2008 | $18.01 | $18.82 | $17.80 | $18.58 | 8,309,400 |
December 11 2008 | $16.82 | $18.91 | $16.74 | $18.54 | 13,822,100 |
December 10 2008 | $16.57 | $17.21 | $16.49 | $17.02 | 7,030,600 |
December 09 2008 | $16.76 | $17.51 | $15.94 | $16.40 | 8,246,400 |
December 08 2008 | $17.35 | $17.43 | $16.48 | $16.93 | 7,721,800 |
December 05 2008 | $15.41 | $17.02 | $15.18 | $16.90 | 8,246,800 |
December 04 2008 | $15.82 | $16.47 | $15.41 | $15.71 | 7,406,500 |
December 03 2008 | $15.66 | $16.20 | $15.04 | $16.09 | 8,016,700 |
December 02 2008 | $16.18 | $16.75 | $15.19 | $16.04 | 8,941,500 |
December 01 2008 | $17.10 | $17.71 | $15.82 | $15.88 | 11,531,800 |
November 28 2008 | $16.42 | $16.87 | $16.38 | $16.58 | 3,549,700 |
November 26 2008 | $15.73 | $16.70 | $15.56 | $16.56 | 9,609,700 |
November 25 2008 | $15.46 | $16.57 | $15.35 | $16.36 | 13,391,300 |
