| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $18.18 | $19.32 | $17.86 | $18.68 | 45,109,700 |
December 30 2008 | $17.62 | $18.24 | $17.49 | $18.24 | 28,636,600 |
December 29 2008 | $17.67 | $17.68 | $17.29 | $17.63 | 20,971,000 |
December 26 2008 | $17.47 | $17.65 | $17.20 | $17.43 | 12,384,400 |
December 24 2008 | $17.29 | $17.54 | $17.02 | $17.41 | 11,211,400 |
December 23 2008 | $17.71 | $17.80 | $17.10 | $17.10 | 28,140,900 |
December 22 2008 | $18.44 | $18.56 | $17.28 | $17.37 | 41,191,700 |
December 19 2008 | $19.06 | $19.12 | $18.05 | $18.60 | 88,618,600 |
December 18 2008 | $19.17 | $19.90 | $18.50 | $18.78 | 62,937,100 |
December 17 2008 | $18.50 | $19.35 | $18.29 | $18.99 | 57,126,400 |
December 16 2008 | $16.77 | $18.89 | $16.76 | $18.87 | 64,931,200 |
December 15 2008 | $17.09 | $17.12 | $16.17 | $16.52 | 37,629,900 |
December 12 2008 | $15.74 | $17.02 | $15.63 | $16.93 | 51,372,900 |
December 11 2008 | $17.88 | $18.04 | $16.29 | $16.41 | 72,244,500 |
December 10 2008 | $19.36 | $19.51 | $18.15 | $18.49 | 51,041,700 |
December 09 2008 | $20.36 | $20.75 | $19.26 | $19.32 | 56,791,300 |
December 08 2008 | $19.41 | $20.73 | $19.14 | $20.69 | 70,930,700 |
December 05 2008 | $17.17 | $19.01 | $16.84 | $18.97 | 69,302,900 |
December 04 2008 | $17.45 | $18.47 | $16.97 | $17.45 | 60,716,600 |
December 03 2008 | $15.75 | $18.05 | $15.68 | $17.80 | 72,932,900 |
December 02 2008 | $15.31 | $16.55 | $14.30 | $16.40 | 80,340,500 |
December 01 2008 | $17.76 | $17.76 | $14.48 | $14.83 | 76,566,300 |
November 28 2008 | $17.97 | $18.38 | $17.43 | $18.30 | 28,138,600 |
November 26 2008 | $16.69 | $18.24 | $16.36 | $18.15 | 56,597,700 |
November 25 2008 | $17.09 | $18.00 | $15.85 | $17.07 | 78,431,300 |