| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.70 | $14.29 | $13.65 | $14.14 | 9,625,600 |
December 30 2008 | $13.58 | $13.82 | $13.49 | $13.72 | 11,777,300 |
December 29 2008 | $13.69 | $13.80 | $13.35 | $13.49 | 8,033,700 |
December 26 2008 | $13.78 | $13.83 | $13.43 | $13.65 | 4,598,100 |
December 24 2008 | $13.72 | $13.83 | $13.66 | $13.70 | 4,189,500 |
December 23 2008 | $14.25 | $14.36 | $13.60 | $13.69 | 10,255,200 |
December 22 2008 | $14.73 | $14.86 | $13.83 | $14.04 | 10,756,400 |
December 19 2008 | $14.59 | $15.15 | $14.17 | $14.81 | 19,990,700 |
December 18 2008 | $15.24 | $15.39 | $14.10 | $14.41 | 17,509,900 |
December 17 2008 | $14.80 | $15.57 | $14.64 | $15.10 | 13,117,300 |
December 16 2008 | $14.97 | $15.40 | $14.48 | $15.29 | 22,216,000 |
December 15 2008 | $15.55 | $15.76 | $14.53 | $14.74 | 14,855,500 |
December 12 2008 | $14.76 | $15.73 | $13.97 | $15.50 | 15,861,800 |
December 11 2008 | $16.01 | $16.34 | $15.21 | $15.34 | 16,297,200 |
December 10 2008 | $16.98 | $17.19 | $15.60 | $16.43 | 18,269,900 |
December 09 2008 | $18.32 | $18.59 | $17.59 | $17.75 | 14,661,000 |
December 08 2008 | $17.20 | $18.95 | $17.05 | $18.63 | 20,394,300 |
December 05 2008 | $15.65 | $16.97 | $15.38 | $16.60 | 17,112,100 |
December 04 2008 | $16.21 | $17.09 | $15.66 | $15.89 | 15,229,300 |
December 03 2008 | $15.28 | $16.91 | $15.21 | $16.67 | 14,341,200 |
December 02 2008 | $15.36 | $15.92 | $14.82 | $15.82 | 16,046,600 |
December 01 2008 | $17.07 | $17.32 | $14.76 | $14.97 | 19,705,000 |
November 28 2008 | $16.94 | $17.81 | $16.61 | $17.77 | 7,156,700 |
November 26 2008 | $15.94 | $17.17 | $15.74 | $17.00 | 12,390,500 |
November 25 2008 | $16.56 | $17.11 | $15.47 | $16.29 | 24,395,400 |