| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $22.93 | $23.93 | $22.83 | $23.52 | 4,564,626 |
December 30 2008 | $23.26 | $23.30 | $22.55 | $23.25 | 4,941,440 |
December 29 2008 | $23.20 | $23.49 | $22.73 | $23.36 | 4,138,264 |
December 26 2008 | $22.26 | $22.81 | $22.26 | $22.70 | 2,414,292 |
December 24 2008 | $21.78 | $22.25 | $21.65 | $22.20 | 2,500,594 |
December 23 2008 | $21.67 | $22.81 | $21.57 | $22.37 | 6,432,634 |
December 22 2008 | $22.86 | $22.92 | $21.15 | $21.60 | 6,016,068 |
December 19 2008 | $22.92 | $23.57 | $22.60 | $22.94 | 9,103,586 |
December 18 2008 | $24.42 | $24.68 | $22.70 | $22.90 | 7,794,852 |
December 17 2008 | $25.01 | $25.67 | $24.48 | $24.58 | 7,477,646 |
December 16 2008 | $24.96 | $25.20 | $24.29 | $25.08 | 5,659,056 |
December 15 2008 | $24.74 | $25.31 | $23.82 | $24.42 | 7,980,342 |
December 12 2008 | $24.28 | $24.64 | $23.58 | $24.01 | 8,444,778 |
December 11 2008 | $26.48 | $27.70 | $25.23 | $25.45 | 8,293,430 |
December 10 2008 | $25.39 | $26.82 | $25.27 | $26.02 | 9,981,426 |
December 09 2008 | $24.05 | $25.92 | $23.41 | $24.87 | 8,870,726 |
December 08 2008 | $24.93 | $25.77 | $23.78 | $24.40 | 11,358,602 |
December 05 2008 | $23.67 | $24.13 | $22.19 | $24.00 | 11,795,198 |
December 04 2008 | $27.49 | $27.73 | $23.85 | $24.30 | 12,841,428 |
December 03 2008 | $27.62 | $28.95 | $27.40 | $28.25 | 7,577,762 |
December 02 2008 | $27.73 | $28.37 | $26.76 | $28.26 | 9,199,424 |
December 01 2008 | $28.79 | $29.25 | $26.71 | $26.88 | 10,518,232 |
November 28 2008 | $30.52 | $30.90 | $29.02 | $30.03 | 3,534,876 |
November 26 2008 | $28.71 | $31.39 | $28.56 | $31.25 | 10,518,700 |
November 25 2008 | $29.74 | $30.17 | $28.73 | $29.68 | 9,941,316 |
