| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.56 | $24.60 | $23.46 | $24.17 | 4,564,800 |
December 30 2008 | $23.91 | $23.95 | $23.18 | $23.89 | 4,941,600 |
December 29 2008 | $23.84 | $24.14 | $23.35 | $24.01 | 4,138,400 |
December 26 2008 | $22.88 | $23.44 | $22.88 | $23.33 | 2,414,400 |
December 24 2008 | $22.38 | $22.87 | $22.25 | $22.82 | 2,499,400 |
December 23 2008 | $22.27 | $23.44 | $22.17 | $22.99 | 6,431,800 |
December 22 2008 | $23.50 | $23.56 | $21.74 | $22.20 | 6,016,200 |
December 19 2008 | $23.55 | $24.23 | $23.22 | $23.58 | 9,103,000 |
December 18 2008 | $25.10 | $25.36 | $23.33 | $23.54 | 7,795,000 |
December 17 2008 | $25.70 | $26.38 | $25.16 | $25.26 | 7,371,600 |
December 16 2008 | $25.66 | $25.90 | $24.96 | $25.78 | 5,659,200 |
December 15 2008 | $25.42 | $26.01 | $24.48 | $25.10 | 7,980,400 |
December 12 2008 | $24.95 | $25.32 | $24.23 | $24.67 | 8,444,400 |
December 11 2008 | $27.22 | $28.46 | $25.92 | $26.16 | 8,293,200 |
December 10 2008 | $26.09 | $27.56 | $25.97 | $26.74 | 9,981,600 |
December 09 2008 | $24.72 | $26.63 | $24.06 | $25.55 | 8,870,800 |
December 08 2008 | $25.62 | $26.49 | $24.44 | $25.07 | 11,358,600 |
December 05 2008 | $24.32 | $24.80 | $22.80 | $24.66 | 11,795,200 |
December 04 2008 | $28.25 | $28.50 | $24.50 | $24.97 | 12,841,600 |
December 03 2008 | $28.38 | $29.75 | $28.16 | $29.03 | 7,577,800 |
December 02 2008 | $28.49 | $29.15 | $27.50 | $29.05 | 9,199,600 |
December 01 2008 | $29.59 | $30.05 | $27.45 | $27.62 | 10,518,400 |
November 28 2008 | $31.37 | $31.75 | $29.82 | $30.86 | 3,535,000 |
November 26 2008 | $29.50 | $32.26 | $29.35 | $32.11 | 10,518,800 |
November 25 2008 | $30.56 | $31.01 | $29.52 | $30.50 | 9,941,400 |
