| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.84 | $13.94 | $13.81 | $13.87 | 15,550,400 |
December 30 2008 | $13.67 | $13.83 | $13.65 | $13.77 | 16,001,800 |
December 29 2008 | $13.75 | $13.75 | $13.40 | $13.61 | 13,950,600 |
December 26 2008 | $13.61 | $13.77 | $13.56 | $13.66 | 9,626,600 |
December 24 2008 | $13.50 | $13.59 | $13.48 | $13.51 | 5,316,600 |
December 23 2008 | $13.71 | $13.83 | $13.44 | $13.47 | 20,176,200 |
December 22 2008 | $13.71 | $13.73 | $13.48 | $13.68 | 22,376,800 |
December 19 2008 | $13.93 | $14.10 | $13.54 | $13.61 | 50,547,600 |
December 18 2008 | $14.12 | $14.23 | $13.72 | $13.84 | 31,094,400 |
December 17 2008 | $14.12 | $14.23 | $13.79 | $13.94 | 26,407,400 |
December 16 2008 | $27.74 | $28.67 | $27.41 | $28.47 | 35,063,000 |
December 15 2008 | $27.50 | $27.74 | $26.87 | $27.56 | 20,399,200 |
December 12 2008 | $26.81 | $27.36 | $26.35 | $27.31 | 30,458,000 |
December 11 2008 | $27.69 | $27.97 | $26.90 | $27.10 | 33,283,400 |
December 10 2008 | $27.25 | $28.12 | $27.25 | $27.77 | 29,363,800 |
December 09 2008 | $27.90 | $28.53 | $27.20 | $27.47 | 26,635,000 |
December 08 2008 | $28.49 | $28.84 | $27.85 | $28.18 | 26,908,400 |
December 05 2008 | $27.17 | $28.24 | $26.61 | $28.18 | 28,276,200 |
December 04 2008 | $27.93 | $28.54 | $27.09 | $27.42 | 32,059,200 |
December 03 2008 | $26.76 | $28.43 | $26.66 | $28.27 | 39,894,200 |
December 02 2008 | $27.59 | $27.59 | $26.31 | $26.92 | 28,670,000 |
December 01 2008 | $28.31 | $28.50 | $27.15 | $27.17 | 25,153,200 |
November 28 2008 | $27.70 | $28.75 | $27.70 | $28.72 | 12,565,600 |
November 26 2008 | $27.12 | $27.85 | $26.81 | $27.81 | 21,349,000 |
November 25 2008 | $27.97 | $28.38 | $27.01 | $27.50 | 32,370,600 |
