| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.21 | $14.48 | $14.18 | $14.30 | 46,419,000 |
December 30 2008 | $13.99 | $14.34 | $13.98 | $14.23 | 43,224,100 |
December 29 2008 | $14.09 | $14.13 | $13.71 | $13.95 | 58,512,800 |
December 26 2008 | $14.13 | $14.22 | $14.05 | $14.07 | 23,101,000 |
December 24 2008 | $14.17 | $14.31 | $14.05 | $14.10 | 16,880,400 |
December 23 2008 | $14.18 | $14.40 | $13.99 | $14.18 | 47,511,400 |
December 22 2008 | $14.16 | $14.19 | $13.90 | $14.11 | 58,575,400 |
December 19 2008 | $14.29 | $14.57 | $14.06 | $14.07 | 113,530,400 |
December 18 2008 | $14.61 | $14.73 | $13.97 | $14.20 | 80,759,200 |
December 17 2008 | $14.57 | $14.75 | $14.35 | $14.46 | 78,922,700 |
December 16 2008 | $14.13 | $14.85 | $13.98 | $14.80 | 97,688,700 |
December 15 2008 | $14.23 | $14.30 | $13.90 | $14.01 | 59,925,900 |
December 12 2008 | $14.09 | $14.60 | $13.76 | $14.24 | 78,112,600 |
December 11 2008 | $14.80 | $14.80 | $14.21 | $14.31 | 83,564,300 |
December 10 2008 | $15.32 | $15.42 | $14.94 | $15.16 | 61,499,000 |
December 09 2008 | $15.17 | $15.63 | $15.05 | $15.16 | 80,484,900 |
December 08 2008 | $14.97 | $15.63 | $14.82 | $15.46 | 107,225,000 |
December 05 2008 | $13.91 | $14.70 | $13.59 | $14.62 | 91,996,200 |
December 04 2008 | $14.27 | $14.66 | $13.82 | $14.06 | 78,719,200 |
December 03 2008 | $13.72 | $14.64 | $13.68 | $14.62 | 80,961,500 |
December 02 2008 | $13.97 | $14.21 | $13.66 | $14.09 | 79,689,800 |
December 01 2008 | $14.63 | $14.68 | $13.68 | $13.69 | 79,639,900 |
November 28 2008 | $14.88 | $14.94 | $14.73 | $14.88 | 28,650,800 |
November 26 2008 | $14.52 | $15.21 | $14.52 | $15.08 | 79,678,300 |
November 25 2008 | $15.35 | $15.40 | $14.38 | $14.71 | 92,948,100 |
