| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $25.29 | $26.14 | $25.12 | $25.65 | 4,224,400 |
December 30 2008 | $25.20 | $25.45 | $24.30 | $25.35 | 4,075,800 |
December 29 2008 | $24.94 | $25.42 | $24.16 | $25.10 | 4,747,400 |
December 26 2008 | $23.25 | $24.35 | $22.81 | $24.16 | 2,453,600 |
December 24 2008 | $23.62 | $23.64 | $22.69 | $23.15 | 1,941,600 |
December 23 2008 | $23.35 | $24.54 | $23.00 | $23.24 | 6,523,300 |
December 22 2008 | $25.34 | $25.34 | $22.29 | $23.04 | 5,781,600 |
December 19 2008 | $25.06 | $25.92 | $24.58 | $24.91 | 5,825,000 |
December 18 2008 | $28.22 | $28.28 | $25.24 | $25.76 | 5,973,700 |
December 17 2008 | $26.31 | $28.60 | $26.24 | $27.55 | 9,337,900 |
December 16 2008 | $24.93 | $26.70 | $24.83 | $26.65 | 9,216,000 |
December 15 2008 | $24.29 | $24.83 | $22.98 | $23.32 | 5,556,300 |
December 12 2008 | $21.49 | $24.02 | $20.76 | $23.35 | 6,869,300 |
December 11 2008 | $24.35 | $26.15 | $22.09 | $22.84 | 8,960,600 |
December 10 2008 | $24.32 | $25.90 | $24.32 | $25.42 | 9,190,500 |
December 09 2008 | $21.80 | $24.94 | $21.79 | $23.65 | 8,836,300 |
December 08 2008 | $21.58 | $22.87 | $21.49 | $22.27 | 6,932,000 |
December 05 2008 | $18.94 | $20.46 | $18.20 | $20.43 | 6,430,200 |
December 04 2008 | $19.63 | $20.73 | $19.01 | $19.49 | 7,158,500 |
December 03 2008 | $19.27 | $20.64 | $18.83 | $19.94 | 10,298,500 |
December 02 2008 | $17.61 | $20.19 | $17.53 | $20.13 | 16,167,500 |
December 01 2008 | $21.41 | $21.41 | $18.71 | $18.83 | 6,599,000 |
November 28 2008 | $22.07 | $22.58 | $21.29 | $22.50 | 2,444,400 |
November 26 2008 | $19.57 | $22.07 | $19.37 | $21.87 | 6,890,100 |
November 25 2008 | $20.89 | $21.28 | $19.40 | $20.64 | 6,098,900 |
