| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.14 | $23.49 | $22.80 | $23.43 | 3,238,633 |
December 30 2008 | $23.05 | $23.37 | $22.77 | $23.30 | 3,256,743 |
December 29 2008 | $22.82 | $22.82 | $22.39 | $22.68 | 2,409,441 |
December 26 2008 | $22.70 | $23.09 | $22.57 | $22.71 | 1,225,336 |
December 24 2008 | $22.96 | $23.23 | $22.43 | $22.73 | 1,178,979 |
December 23 2008 | $22.81 | $23.45 | $22.34 | $22.51 | 4,086,163 |
December 22 2008 | $21.98 | $22.71 | $21.98 | $22.50 | 5,336,443 |
December 19 2008 | $21.77 | $22.47 | $21.77 | $22.39 | 14,554,598 |
December 18 2008 | $22.17 | $22.54 | $21.44 | $21.82 | 6,799,830 |
December 17 2008 | $22.29 | $22.59 | $22.03 | $22.18 | 6,776,139 |
December 16 2008 | $22.17 | $22.62 | $21.73 | $22.58 | 8,422,222 |
December 15 2008 | $23.04 | $23.04 | $22.15 | $22.31 | 4,552,355 |
December 12 2008 | $22.09 | $22.83 | $21.92 | $22.79 | 4,013,722 |
December 11 2008 | $22.81 | $23.24 | $22.18 | $22.23 | 4,507,365 |
December 10 2008 | $22.51 | $23.14 | $22.27 | $22.93 | 6,774,658 |
December 09 2008 | $22.75 | $23.33 | $22.44 | $23.10 | 6,022,918 |
December 08 2008 | $22.34 | $22.86 | $22.20 | $22.80 | 6,720,442 |
December 05 2008 | $21.35 | $22.57 | $20.80 | $22.20 | 6,204,930 |
December 04 2008 | $22.59 | $22.94 | $21.32 | $21.56 | 5,209,672 |
December 03 2008 | $22.66 | $22.87 | $21.89 | $22.77 | 8,010,587 |
December 02 2008 | $22.25 | $23.16 | $22.23 | $22.67 | 5,620,509 |
December 01 2008 | $24.19 | $24.19 | $22.24 | $22.27 | 5,530,073 |
November 28 2008 | $23.56 | $24.37 | $23.47 | $24.24 | 2,558,422 |
November 26 2008 | $22.51 | $23.76 | $21.52 | $23.73 | 6,987,082 |
November 25 2008 | $22.16 | $22.54 | $21.58 | $22.17 | 4,940,640 |
