| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $20.42 | $21.24 | $20.24 | $20.97 | 25,897,369 |
December 30 2008 | $19.88 | $20.65 | $19.87 | $20.62 | 29,847,420 |
December 29 2008 | $19.94 | $19.96 | $19.15 | $19.80 | 22,343,230 |
December 26 2008 | $19.98 | $20.12 | $19.45 | $19.82 | 12,641,340 |
December 24 2008 | $19.05 | $19.87 | $19.05 | $19.85 | 12,350,120 |
December 23 2008 | $20.10 | $20.22 | $19.36 | $19.36 | 27,001,100 |
December 22 2008 | $20.38 | $20.74 | $19.62 | $19.83 | 36,397,398 |
December 19 2008 | $20.02 | $20.78 | $19.80 | $20.16 | 55,697,992 |
December 18 2008 | $21.39 | $21.67 | $20.03 | $20.09 | 57,504,020 |
December 17 2008 | $20.95 | $21.87 | $20.65 | $21.19 | 47,420,391 |
December 16 2008 | $19.29 | $21.78 | $19.18 | $21.51 | 75,848,258 |
December 15 2008 | $19.51 | $19.80 | $18.73 | $19.04 | 51,635,801 |
December 12 2008 | $18.91 | $20.76 | $18.63 | $20.58 | 59,970,273 |
December 11 2008 | $21.68 | $21.79 | $19.78 | $19.91 | 70,929,023 |
December 10 2008 | $22.88 | $23.25 | $22.00 | $22.29 | 47,941,527 |
December 09 2008 | $23.72 | $23.74 | $22.38 | $22.58 | 65,861,141 |
December 08 2008 | $22.59 | $25.07 | $22.34 | $24.27 | 84,593,430 |
December 05 2008 | $20.22 | $22.61 | $19.77 | $22.18 | 73,640,031 |
December 04 2008 | $19.84 | $21.88 | $19.78 | $20.67 | 80,726,602 |
December 03 2008 | $18.25 | $20.44 | $17.98 | $20.12 | 64,929,930 |
December 02 2008 | $17.65 | $19.22 | $16.37 | $18.97 | 81,331,922 |
December 01 2008 | $20.40 | $20.42 | $17.30 | $17.37 | 71,001,508 |
November 28 2008 | $20.19 | $21.23 | $20.04 | $21.05 | 23,159,141 |
November 26 2008 | $19.13 | $20.45 | $18.73 | $20.36 | 55,646,930 |
November 25 2008 | $19.70 | $20.42 | $18.95 | $19.80 | 105,442,898 |
