| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.85 | $13.36 | $12.68 | $13.17 | 19,307,350 |
December 30 2008 | $12.84 | $12.89 | $12.45 | $12.82 | 18,062,790 |
December 29 2008 | $12.90 | $13.07 | $12.53 | $12.84 | 17,811,550 |
December 26 2008 | $13.16 | $13.16 | $12.83 | $12.99 | 7,066,140 |
December 24 2008 | $13.03 | $13.18 | $12.90 | $13.11 | 3,132,990 |
December 23 2008 | $13.33 | $13.36 | $12.92 | $13.05 | 15,015,830 |
December 22 2008 | $14.10 | $14.10 | $13.12 | $13.38 | 19,529,940 |
December 19 2008 | $13.89 | $14.15 | $13.54 | $14.04 | 28,098,770 |
December 18 2008 | $13.74 | $14.56 | $13.69 | $13.71 | 37,306,850 |
December 17 2008 | $13.57 | $13.99 | $13.46 | $13.70 | 23,458,740 |
December 16 2008 | $12.94 | $13.66 | $12.93 | $13.65 | 26,867,220 |
December 15 2008 | $12.71 | $13.03 | $12.44 | $12.84 | 16,824,580 |
December 12 2008 | $12.17 | $12.87 | $12.17 | $12.79 | 18,185,680 |
December 11 2008 | $13.12 | $13.48 | $12.69 | $12.75 | 27,592,810 |
December 10 2008 | $13.07 | $13.38 | $12.73 | $13.36 | 24,050,340 |
December 09 2008 | $13.36 | $13.86 | $13.11 | $13.20 | 25,479,220 |
December 08 2008 | $13.27 | $13.96 | $13.00 | $13.58 | 46,687,740 |
December 05 2008 | $12.06 | $12.93 | $11.77 | $12.91 | 39,851,300 |
December 04 2008 | $12.41 | $12.96 | $12.15 | $12.28 | 28,070,720 |
December 03 2008 | $12.03 | $12.77 | $11.89 | $12.71 | 31,621,420 |
December 02 2008 | $12.20 | $12.46 | $11.80 | $12.35 | 24,877,670 |
December 01 2008 | $12.99 | $13.05 | $11.99 | $12.07 | 38,461,230 |
November 28 2008 | $13.34 | $13.71 | $13.14 | $13.39 | 11,341,420 |
November 26 2008 | $12.57 | $13.58 | $12.51 | $13.41 | 30,091,410 |
November 25 2008 | $12.44 | $12.89 | $12.01 | $12.82 | 42,357,730 |
