DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2008 | $16.48 | $16.78 | $16.43 | $16.71 | 1,101,271 |
December 30 2008 | $16.27 | $16.63 | $16.08 | $16.56 | 874,749 |
December 29 2008 | $16.14 | $16.19 | $15.75 | $15.89 | 1,222,608 |
December 26 2008 | $16.04 | $16.24 | $16.04 | $16.16 | 375,698 |
December 24 2008 | $15.97 | $16.22 | $15.97 | $16.08 | 466,874 |
December 23 2008 | $16.31 | $16.39 | $15.95 | $16.05 | 1,618,758 |
December 22 2008 | $16.29 | $16.29 | $15.61 | $15.91 | 1,735,466 |
December 19 2008 | $16.16 | $16.28 | $15.91 | $16.11 | 1,892,063 |
December 18 2008 | $16.34 | $16.64 | $15.54 | $15.83 | 4,435,762 |
December 17 2008 | $15.58 | $16.34 | $15.58 | $16.04 | 2,864,981 |
December 16 2008 | $15.49 | $16.15 | $15.30 | $16.10 | 2,881,369 |
December 15 2008 | $15.63 | $15.66 | $15.13 | $15.54 | 2,463,530 |
December 12 2008 | $14.56 | $15.29 | $14.56 | $15.20 | 2,239,405 |
December 11 2008 | $14.98 | $15.33 | $14.46 | $14.69 | 1,654,987 |
December 10 2008 | $14.38 | $15.12 | $14.17 | $14.85 | 3,235,322 |
December 09 2008 | $13.12 | $14.02 | $13.03 | $13.67 | 2,692,971 |
December 08 2008 | $12.99 | $13.50 | $12.94 | $13.37 | 2,620,727 |
December 05 2008 | $12.85 | $13.18 | $12.54 | $13.11 | 3,379,062 |
December 04 2008 | $13.01 | $13.38 | $12.82 | $13.00 | 2,399,470 |
December 03 2008 | $12.62 | $13.42 | $12.62 | $13.35 | 2,242,247 |
December 02 2008 | $12.86 | $13.31 | $12.68 | $13.11 | 2,228,479 |
December 01 2008 | $13.26 | $13.36 | $12.72 | $12.72 | 1,895,626 |
November 28 2008 | $13.87 | $14.18 | $13.85 | $14.18 | 471,394 |
November 26 2008 | $13.63 | $14.52 | $13.55 | $14.50 | 1,696,713 |
November 25 2008 | $14.09 | $14.09 | $13.43 | $13.77 | 1,955,412 |