| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $29.16 | $29.94 | $29.16 | $29.68 | 3,977,400 |
December 30 2008 | $28.69 | $29.23 | $28.15 | $29.15 | 3,410,000 |
December 29 2008 | $28.50 | $28.60 | $27.91 | $28.58 | 3,167,600 |
December 26 2008 | $28.52 | $28.67 | $28.31 | $28.60 | 1,281,300 |
December 24 2008 | $28.42 | $28.52 | $28.26 | $28.46 | 1,204,600 |
December 23 2008 | $28.43 | $28.99 | $28.14 | $28.33 | 3,815,700 |
December 22 2008 | $28.66 | $28.81 | $28.26 | $28.62 | 4,197,800 |
December 19 2008 | $29.05 | $29.19 | $28.55 | $28.69 | 6,949,300 |
December 18 2008 | $28.52 | $29.26 | $28.01 | $28.40 | 7,177,900 |
December 17 2008 | $27.90 | $28.57 | $27.68 | $28.23 | 5,613,200 |
December 16 2008 | $27.26 | $28.53 | $26.93 | $28.32 | 7,827,700 |
December 15 2008 | $28.18 | $28.47 | $27.49 | $27.90 | 4,521,400 |
December 12 2008 | $27.44 | $28.35 | $27.19 | $27.99 | 5,783,600 |
December 11 2008 | $28.90 | $28.99 | $27.58 | $27.89 | 6,600,800 |
December 10 2008 | $29.29 | $29.74 | $28.62 | $29.14 | 5,862,800 |
December 09 2008 | $29.32 | $30.10 | $28.84 | $29.33 | 10,479,700 |
December 08 2008 | $31.69 | $32.00 | $30.78 | $31.54 | 8,454,400 |
December 05 2008 | $30.22 | $31.20 | $29.18 | $31.11 | 6,155,400 |
December 04 2008 | $30.18 | $31.55 | $30.00 | $30.58 | 8,714,100 |
December 03 2008 | $29.13 | $30.67 | $28.85 | $30.52 | 6,825,600 |
December 02 2008 | $29.42 | $29.83 | $28.62 | $29.69 | 5,380,400 |
December 01 2008 | $30.22 | $30.59 | $28.83 | $28.90 | 6,513,500 |
November 28 2008 | $30.67 | $31.07 | $30.19 | $30.99 | 3,165,900 |
November 26 2008 | $29.70 | $31.04 | $29.38 | $30.88 | 6,360,600 |
November 25 2008 | $29.86 | $30.42 | $29.66 | $30.36 | 9,228,400 |