| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.84 | $13.33 | $12.66 | $13.15 | 19,307,350 |
December 30 2008 | $12.82 | $12.87 | $12.43 | $12.80 | 18,062,790 |
December 29 2008 | $12.88 | $13.05 | $12.52 | $12.82 | 17,811,550 |
December 26 2008 | $13.14 | $13.14 | $12.81 | $12.97 | 7,066,140 |
December 24 2008 | $13.01 | $13.16 | $12.88 | $13.09 | 3,132,990 |
December 23 2008 | $13.31 | $13.34 | $12.90 | $13.03 | 15,015,830 |
December 22 2008 | $14.08 | $14.08 | $13.10 | $13.36 | 19,529,940 |
December 19 2008 | $13.87 | $14.12 | $13.52 | $14.02 | 28,098,770 |
December 18 2008 | $13.72 | $14.54 | $13.67 | $13.69 | 37,306,850 |
December 17 2008 | $13.55 | $13.97 | $13.44 | $13.68 | 23,458,740 |
December 16 2008 | $12.92 | $13.64 | $12.92 | $13.63 | 26,867,220 |
December 15 2008 | $12.69 | $13.01 | $12.42 | $12.82 | 16,824,580 |
December 12 2008 | $12.16 | $12.85 | $12.16 | $12.77 | 18,185,680 |
December 11 2008 | $13.10 | $13.46 | $12.67 | $12.73 | 27,592,810 |
December 10 2008 | $13.05 | $13.36 | $12.71 | $13.34 | 24,050,340 |
December 09 2008 | $13.34 | $13.84 | $13.09 | $13.18 | 25,479,220 |
December 08 2008 | $13.25 | $13.94 | $12.98 | $13.55 | 46,687,740 |
December 05 2008 | $12.04 | $12.91 | $11.75 | $12.89 | 39,851,300 |
December 04 2008 | $12.39 | $12.94 | $12.13 | $12.26 | 28,070,720 |
December 03 2008 | $12.02 | $12.75 | $11.87 | $12.69 | 31,621,420 |
December 02 2008 | $12.18 | $12.44 | $11.79 | $12.33 | 24,877,670 |
December 01 2008 | $12.97 | $13.03 | $11.97 | $12.05 | 38,461,230 |
November 28 2008 | $13.32 | $13.69 | $13.12 | $13.37 | 11,341,420 |
November 26 2008 | $12.55 | $13.56 | $12.49 | $13.39 | 30,091,410 |
November 25 2008 | $12.42 | $12.87 | $12.00 | $12.80 | 42,357,730 |
