| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.04 | $23.40 | $22.71 | $23.34 | 3,238,633 |
December 30 2008 | $22.96 | $23.28 | $22.68 | $23.21 | 3,256,743 |
December 29 2008 | $22.73 | $22.73 | $22.30 | $22.59 | 2,409,441 |
December 26 2008 | $22.61 | $23.00 | $22.48 | $22.62 | 1,225,336 |
December 24 2008 | $22.87 | $23.13 | $22.34 | $22.64 | 1,178,979 |
December 23 2008 | $22.72 | $23.36 | $22.25 | $22.42 | 4,086,163 |
December 22 2008 | $21.89 | $22.62 | $21.89 | $22.41 | 5,336,443 |
December 19 2008 | $21.68 | $22.38 | $21.68 | $22.30 | 14,554,598 |
December 18 2008 | $22.08 | $22.45 | $21.35 | $21.73 | 6,799,830 |
December 17 2008 | $22.20 | $22.50 | $21.94 | $22.10 | 6,776,139 |
December 16 2008 | $22.08 | $22.53 | $21.64 | $22.49 | 8,422,222 |
December 15 2008 | $22.95 | $22.95 | $22.06 | $22.23 | 4,552,355 |
December 12 2008 | $22.01 | $22.74 | $21.83 | $22.70 | 4,013,722 |
December 11 2008 | $22.72 | $23.15 | $22.10 | $22.14 | 4,507,365 |
December 10 2008 | $22.42 | $23.05 | $22.18 | $22.84 | 6,774,658 |
December 09 2008 | $22.66 | $23.24 | $22.35 | $23.01 | 6,022,918 |
December 08 2008 | $22.26 | $22.77 | $22.11 | $22.71 | 6,720,442 |
December 05 2008 | $21.26 | $22.48 | $20.72 | $22.11 | 6,204,930 |
December 04 2008 | $22.50 | $22.85 | $21.24 | $21.48 | 5,209,672 |
December 03 2008 | $22.57 | $22.78 | $21.80 | $22.68 | 8,010,587 |
December 02 2008 | $22.16 | $23.07 | $22.14 | $22.59 | 5,620,509 |
December 01 2008 | $24.09 | $24.10 | $22.15 | $22.18 | 5,530,073 |
November 28 2008 | $23.47 | $24.27 | $23.38 | $24.15 | 2,558,422 |
November 26 2008 | $22.43 | $23.67 | $21.44 | $23.63 | 6,987,082 |
November 25 2008 | $22.07 | $22.45 | $21.50 | $22.08 | 4,940,640 |
