| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.37 | $24.39 | $23.27 | $23.97 | 4,564,800 |
December 30 2008 | $23.71 | $23.75 | $22.99 | $23.70 | 4,941,600 |
December 29 2008 | $23.65 | $23.94 | $23.16 | $23.81 | 4,138,400 |
December 26 2008 | $22.69 | $23.25 | $22.69 | $23.14 | 2,414,400 |
December 24 2008 | $22.19 | $22.68 | $22.06 | $22.63 | 2,499,400 |
December 23 2008 | $22.09 | $23.25 | $21.99 | $22.80 | 6,431,800 |
December 22 2008 | $23.30 | $23.36 | $21.56 | $22.02 | 6,016,200 |
December 19 2008 | $23.36 | $24.03 | $23.03 | $23.39 | 9,103,000 |
December 18 2008 | $24.89 | $25.15 | $23.13 | $23.34 | 7,795,000 |
December 17 2008 | $25.49 | $26.16 | $24.96 | $25.06 | 7,371,600 |
December 16 2008 | $25.44 | $25.68 | $24.75 | $25.56 | 5,659,200 |
December 15 2008 | $25.21 | $25.79 | $24.27 | $24.89 | 7,980,400 |
December 12 2008 | $24.74 | $25.11 | $24.03 | $24.47 | 8,444,400 |
December 11 2008 | $26.99 | $28.23 | $25.71 | $25.94 | 8,293,200 |
December 10 2008 | $25.88 | $27.33 | $25.76 | $26.52 | 9,981,600 |
December 09 2008 | $24.52 | $26.41 | $23.86 | $25.34 | 8,870,800 |
December 08 2008 | $25.41 | $26.27 | $24.24 | $24.87 | 11,358,600 |
December 05 2008 | $24.12 | $24.59 | $22.61 | $24.46 | 11,795,200 |
December 04 2008 | $28.02 | $28.27 | $24.30 | $24.76 | 12,841,600 |
December 03 2008 | $28.15 | $29.50 | $27.93 | $28.80 | 7,577,800 |
December 02 2008 | $28.26 | $28.92 | $27.28 | $28.81 | 9,199,600 |
December 01 2008 | $29.34 | $29.81 | $27.23 | $27.40 | 10,518,400 |
November 28 2008 | $31.11 | $31.49 | $29.57 | $30.61 | 3,535,000 |
November 26 2008 | $29.26 | $32.00 | $29.11 | $31.85 | 10,518,800 |
November 25 2008 | $30.31 | $30.75 | $29.28 | $30.25 | 9,941,400 |
