| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $29.59 | $31.47 | $29.40 | $30.59 | 2,697,625 |
December 30 2008 | $28.63 | $29.69 | $28.11 | $29.69 | 1,606,945 |
December 29 2008 | $29.25 | $29.25 | $27.89 | $28.21 | 1,988,179 |
December 26 2008 | $28.39 | $28.49 | $27.89 | $28.40 | 824,518 |
December 24 2008 | $27.67 | $28.44 | $27.57 | $28.18 | 705,243 |
December 23 2008 | $28.65 | $28.89 | $27.13 | $27.65 | 2,607,491 |
December 22 2008 | $29.26 | $29.39 | $26.90 | $27.83 | 2,219,271 |
December 19 2008 | $29.79 | $29.89 | $28.25 | $29.25 | 2,851,076 |
December 18 2008 | $32.95 | $32.95 | $29.12 | $29.88 | 4,199,468 |
December 17 2008 | $30.92 | $32.91 | $30.53 | $31.87 | 2,749,009 |
December 16 2008 | $29.19 | $31.18 | $29.19 | $31.13 | 3,396,040 |
December 15 2008 | $30.31 | $30.94 | $27.83 | $28.79 | 3,884,368 |
December 12 2008 | $28.37 | $30.27 | $27.10 | $29.77 | 5,844,853 |
December 11 2008 | $33.47 | $33.90 | $29.63 | $30.35 | 4,290,732 |
December 10 2008 | $33.43 | $34.31 | $32.31 | $33.82 | 4,295,053 |
December 09 2008 | $30.49 | $33.96 | $29.93 | $32.47 | 5,502,080 |
December 08 2008 | $28.77 | $32.02 | $28.47 | $31.08 | 6,434,699 |
December 05 2008 | $24.40 | $27.01 | $23.92 | $26.99 | 3,914,088 |
December 04 2008 | $26.52 | $28.46 | $24.38 | $24.98 | 4,032,102 |
December 03 2008 | $25.68 | $27.50 | $25.37 | $27.27 | 3,707,419 |
December 02 2008 | $25.67 | $27.33 | $24.82 | $26.57 | 3,675,761 |
December 01 2008 | $27.25 | $27.25 | $24.74 | $24.74 | 4,087,204 |
November 28 2008 | $26.80 | $28.56 | $26.57 | $28.48 | 2,348,817 |
November 26 2008 | $22.94 | $27.18 | $21.65 | $26.91 | 5,311,859 |
November 25 2008 | $22.60 | $25.16 | $22.15 | $23.81 | 4,225,946 |
