| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.88 | $14.48 | $13.83 | $14.33 | 9,625,550 |
December 30 2008 | $13.76 | $14.00 | $13.67 | $13.90 | 11,777,230 |
December 29 2008 | $13.87 | $13.98 | $13.52 | $13.67 | 8,034,718 |
December 26 2008 | $13.96 | $14.02 | $13.61 | $13.83 | 4,599,770 |
December 24 2008 | $13.90 | $14.02 | $13.84 | $13.88 | 4,194,046 |
December 23 2008 | $14.44 | $14.55 | $13.78 | $13.87 | 10,256,580 |
December 22 2008 | $14.93 | $15.05 | $14.01 | $14.23 | 10,756,730 |
December 19 2008 | $14.78 | $15.35 | $14.36 | $15.01 | 19,990,869 |
December 18 2008 | $15.44 | $15.59 | $14.29 | $14.60 | 17,510,590 |
December 17 2008 | $14.99 | $15.78 | $14.83 | $15.30 | 13,256,130 |
December 16 2008 | $15.17 | $15.60 | $14.67 | $15.49 | 22,217,520 |
December 15 2008 | $15.76 | $15.97 | $14.72 | $14.94 | 14,855,440 |
December 12 2008 | $14.95 | $15.94 | $14.16 | $15.71 | 15,861,750 |
December 11 2008 | $16.23 | $16.56 | $15.41 | $15.55 | 16,301,530 |
December 10 2008 | $17.20 | $17.42 | $15.80 | $16.65 | 18,279,051 |
December 09 2008 | $18.57 | $18.84 | $17.83 | $17.99 | 14,661,900 |
December 08 2008 | $17.43 | $19.20 | $17.28 | $18.88 | 20,394,619 |
December 05 2008 | $15.86 | $17.19 | $15.59 | $16.82 | 17,112,199 |
December 04 2008 | $16.42 | $17.32 | $15.87 | $16.10 | 15,229,460 |
December 03 2008 | $15.48 | $17.14 | $15.42 | $16.89 | 14,341,310 |
December 02 2008 | $15.56 | $16.13 | $15.01 | $16.03 | 16,046,560 |
December 01 2008 | $17.29 | $17.55 | $14.96 | $15.17 | 19,847,070 |
November 28 2008 | $17.16 | $18.04 | $16.83 | $18.00 | 7,156,854 |
November 26 2008 | $16.15 | $17.40 | $15.95 | $17.22 | 12,390,490 |
November 25 2008 | $16.78 | $17.34 | $15.68 | $16.50 | 24,395,369 |
