Date: 12/26/08
Open: $28.31
High: $28.78
Low: $27.89
Close: $28.49
Volume: 1,335,176
Advances: 74
Advances>=4%: 6
Declines>=4% 1
Daily Change: 1.149%

Date: 12/24/08
Open: $28.24
High: $28.59
Low: $27.73
Close: $28.16777
Volume: 1,088,851
Advances: 47
Advances>=4%: 1
Declines>=4% 3
Daily Change: -0.216%

12/23/08

Date: 12/23/08
Open: $28.55
High: $28.98
Low: $27.79
Close: $28.23
Volume: 2,933,223
Advances: 34
Advances>=4%: 0
Declines>=4% 6
Daily Change: -0.611%

12/22/08

Date: 12/22/08
Open: $28.73
High: $29.15
Low: $27.56
Close: $28.40
Volume: 4,168,272
Advances: 31
Advances>=4%: 0
Declines>=4% 8
Daily Change: -0.957%

12/19/08

Date: 12/19/08
Open: $29.01
High: $29.58
Low: $28.12
Close: $28.68
Volume: 8,164,826
Advances: 48
Advances>=4%: 9
Declines>=4% 8
Daily Change: 0.213%

12/18/08

Date: 12/18/08
Open: $28.86
High: $29.50
Low: $27.99
Close: $28.62
Volume: 5,739,844
Advances: 42
Advances>=4%: 5
Declines>=4% 12
Daily Change: -0.604%

12/17/08

Date: 12/17/08
Open: $28.52
High: $29.33
Low: $28.02
Close: $28.79
Volume: 5,136,706
Advances: 50
Advances>=4%: 5
Declines>=4% 5
Daily Change: 0.052%

12/16/08

Date: 12/16/08
Open: $27.84
High: $29.02
Low: $27.44
Close: $28.78
Volume: 6,298,820
Advances: 96
Advances>=4%: 55
Declines>=4% 0
Daily Change: 4.618%

12/15/08

Date: 12/15/08
Open: $28.24
High: $28.67
Low: $26.96
Close: $27.51
Volume: 4,394,638
Advances: 21
Advances>=4%: 1
Declines>=4% 18
Daily Change: -2.113%

Date: 12/10/08
Open: $28.55
High: $29.38
Low: $27.88
Close: $28.61
Volume: 4,678,362
Advances: 71
Advances>=4%: 14
Declines>=4% 5
Daily Change: 1.090%


Date: 12/11/08
Open: $28.36
High: $28.99
Low: $27.01
Close: $27.40617
Volume: 5,047,006
Advances: 8
Advances>=4%: 1
Declines>=4% 51
Daily Change: -4.221%


Date: 12/12/08
Open: $26.87
High: $28.38
Low: $26.44
Close: $28.09986
Volume: 4,581,365
Advances: 78
Advances>=4%: 32
Declines>=4% 1
Daily Change: 2.531%

12/09/08

Date: 12/09/08
Open: $28.88
High: $29.75
Low: $27.91
Close: $28.31
Volume: 5,656,112
Advances: 7
Advances>=4%: 1
Declines>=4% 32
Daily Change: -2.917%

12/08/08

Date: 12/08/08
Open: $29.12
High: $29.96
Low: $28.27
Close: $29.16
Volume: 6,090,141
Advances: 73
Advances>=4%: 28
Declines>=4% 6
Daily Change: 1.980%

12/05/08

Date: 12/05/08
Open: $27.45
High: $28.90
Low: $26.49
Close: $28.59
Volume: 6,699,773
Advances: 89
Advances>=4%: 42
Declines>=4% 2
Daily Change: 3.477%

12/04/08

Date: 12/04/08
Open: $28.15
High: $29.08
Low: $27.05
Close: $27.63
Volume: 6,242,182
Advances: 19
Advances>=4%: 3
Declines>=4% 28
Daily Change: -2.713%

12/03/08

Date: 12/03/08
Open: $27.36
High: $28.95
Low: $26.90
Close: $28.40
Volume: 6,434,717
Advances: 73
Advances>=4%: 23
Declines>=4% 4
Daily Change: 1.770%

12/02/08

Date: 12/02/08
Open: $27.37
High: $28.36
Low: $26.62
Close: $27.91
Volume: 5,900,532
Advances: 86
Advances>=4%: 48
Declines>=4% 1
Daily Change: 3.643%

12/01/08

Date: 12/01/08
Open: $28.66
High: $29.15
Low: $26.73
Close: $26.93
Volume: 6,068,370
Advances: 3
Advances>=4%: 0
Declines>=4% 82
Daily Change: -7.805%