| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.02 | $13.26 | $12.90 | $13.20 | 41,645,700 |
December 30 2008 | $13.01 | $13.05 | $12.79 | $12.96 | 41,927,100 |
December 29 2008 | $13.03 | $13.05 | $12.84 | $12.98 | 30,142,800 |
December 26 2008 | $13.12 | $13.13 | $13.00 | $13.03 | 19,121,100 |
December 24 2008 | $13.10 | $13.14 | $13.02 | $13.06 | 13,682,100 |
December 23 2008 | $13.22 | $13.28 | $12.99 | $13.02 | 38,562,900 |
December 22 2008 | $13.18 | $13.30 | $13.06 | $13.18 | 51,045,900 |
December 19 2008 | $13.11 | $13.40 | $13.08 | $13.13 | 97,314,600 |
December 18 2008 | $13.06 | $13.24 | $12.90 | $13.05 | 80,824,200 |
December 17 2008 | $13.00 | $13.21 | $12.87 | $13.00 | 66,586,800 |
December 16 2008 | $12.95 | $13.18 | $12.75 | $13.01 | 68,988,000 |
December 15 2008 | $12.95 | $12.98 | $12.72 | $12.88 | 50,157,000 |
December 12 2008 | $12.66 | $12.92 | $12.66 | $12.86 | 70,874,400 |
December 11 2008 | $12.83 | $13.06 | $12.74 | $12.90 | 74,848,800 |
December 10 2008 | $13.12 | $13.16 | $12.70 | $12.95 | 63,895,800 |
December 09 2008 | $13.41 | $13.44 | $12.87 | $13.09 | 91,214,400 |
December 08 2008 | $13.74 | $13.89 | $13.25 | $13.50 | 81,184,800 |
December 05 2008 | $12.73 | $13.77 | $12.66 | $13.65 | 112,969,500 |
December 04 2008 | $12.92 | $13.18 | $12.66 | $12.92 | 86,379,000 |
December 03 2008 | $12.35 | $12.78 | $12.31 | $12.75 | 75,645,900 |
December 02 2008 | $12.61 | $12.72 | $12.24 | $12.53 | 73,387,500 |
December 01 2008 | $12.98 | $13.07 | $12.41 | $12.43 | 77,836,200 |
November 28 2008 | $13.27 | $13.36 | $13.02 | $13.10 | 27,215,400 |
November 26 2008 | $12.62 | $13.31 | $12.59 | $13.29 | 71,235,900 |
November 25 2008 | $12.60 | $12.93 | $12.51 | $12.82 | 82,114,200 |
