| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $25.15 | $26.06 | $24.69 | $25.32 | 1,127,500 |
December 30 2008 | $25.19 | $26.06 | $24.53 | $25.29 | 1,059,700 |
December 29 2008 | $25.67 | $25.76 | $23.99 | $25.11 | 982,900 |
December 26 2008 | $26.47 | $26.92 | $25.19 | $25.64 | 474,900 |
December 24 2008 | $26.36 | $26.87 | $25.92 | $26.35 | 475,900 |
December 23 2008 | $26.33 | $26.45 | $24.57 | $26.34 | 1,520,200 |
December 22 2008 | $26.05 | $26.24 | $24.63 | $25.26 | 1,575,600 |
December 19 2008 | $26.21 | $27.89 | $25.25 | $25.79 | 1,866,500 |
December 18 2008 | $29.58 | $29.81 | $25.91 | $26.74 | 1,821,000 |
December 17 2008 | $26.81 | $29.12 | $25.54 | $28.51 | 1,906,200 |
December 16 2008 | $25.00 | $27.32 | $24.80 | $27.26 | 1,705,200 |
December 15 2008 | $27.14 | $27.20 | $23.37 | $24.42 | 1,920,800 |
December 12 2008 | $23.88 | $25.44 | $23.66 | $25.21 | 1,005,600 |
December 11 2008 | $26.17 | $26.89 | $24.19 | $24.39 | 1,626,700 |
December 10 2008 | $25.30 | $26.74 | $24.66 | $26.54 | 1,292,300 |
December 09 2008 | $25.88 | $28.25 | $24.34 | $24.99 | 1,788,300 |
December 08 2008 | $25.36 | $26.98 | $24.87 | $26.60 | 2,126,200 |
December 05 2008 | $22.49 | $24.48 | $21.88 | $24.33 | 1,489,500 |
December 04 2008 | $22.83 | $23.59 | $21.93 | $22.71 | 2,275,900 |
December 03 2008 | $20.97 | $23.98 | $20.05 | $23.98 | 2,255,100 |
December 02 2008 | $20.55 | $22.54 | $19.98 | $22.52 | 1,215,400 |
December 01 2008 | $22.94 | $23.36 | $20.29 | $20.29 | 1,587,800 |
November 28 2008 | $23.37 | $25.33 | $23.37 | $23.86 | 1,049,200 |
November 26 2008 | $22.34 | $24.87 | $21.58 | $24.87 | 2,773,400 |
November 25 2008 | $22.78 | $23.15 | $20.97 | $22.67 | 1,705,400 |