| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.49 | $24.93 | $24.09 | $24.66 | 753,400 |
December 30 2008 | $22.08 | $24.56 | $22.08 | $24.49 | 793,700 |
December 29 2008 | $24.49 | $24.49 | $21.82 | $22.08 | 799,300 |
December 26 2008 | $23.38 | $24.22 | $23.38 | $24.04 | 420,300 |
December 24 2008 | $23.31 | $23.61 | $22.76 | $23.13 | 314,500 |
December 23 2008 | $23.38 | $23.85 | $23.04 | $23.54 | 513,100 |
December 22 2008 | $24.56 | $24.89 | $22.69 | $23.38 | 742,200 |
December 19 2008 | $24.54 | $24.66 | $23.71 | $23.95 | 733,100 |
December 18 2008 | $23.83 | $24.08 | $22.67 | $23.89 | 740,000 |
December 17 2008 | $21.47 | $23.02 | $21.47 | $22.71 | 642,200 |
December 16 2008 | $21.79 | $22.10 | $20.89 | $21.45 | 520,600 |
December 15 2008 | $23.36 | $23.41 | $20.87 | $21.22 | 503,500 |
December 12 2008 | $20.89 | $22.77 | $19.83 | $22.77 | 779,100 |
December 11 2008 | $23.85 | $24.08 | $21.83 | $22.15 | 628,400 |
December 10 2008 | $23.04 | $24.03 | $23.02 | $23.72 | 596,600 |
December 09 2008 | $23.58 | $24.28 | $22.43 | $22.45 | 765,300 |
December 08 2008 | $22.61 | $23.85 | $22.20 | $23.03 | 806,800 |
December 05 2008 | $20.57 | $21.74 | $19.38 | $21.59 | 1,001,300 |
December 04 2008 | $22.36 | $22.64 | $20.63 | $20.70 | 1,097,900 |
December 03 2008 | $22.87 | $24.49 | $22.05 | $22.32 | 1,098,300 |
December 02 2008 | $21.53 | $22.89 | $21.25 | $22.89 | 1,158,900 |
December 01 2008 | $22.19 | $22.53 | $20.77 | $21.13 | 843,500 |
November 28 2008 | $20.46 | $21.92 | $19.93 | $21.36 | 627,900 |
November 26 2008 | $19.56 | $21.17 | $19.17 | $20.27 | 1,072,700 |
November 25 2008 | $18.95 | $20.19 | $18.31 | $20.04 | 682,700 |