| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.66 | $14.25 | $13.61 | $14.10 | 9,625,600 |
December 30 2008 | $13.54 | $13.78 | $13.45 | $13.68 | 11,777,300 |
December 29 2008 | $13.65 | $13.75 | $13.31 | $13.45 | 8,033,700 |
December 26 2008 | $13.74 | $13.79 | $13.39 | $13.61 | 4,598,100 |
December 24 2008 | $13.68 | $13.79 | $13.62 | $13.66 | 4,189,500 |
December 23 2008 | $14.20 | $14.32 | $13.56 | $13.65 | 10,255,200 |
December 22 2008 | $14.69 | $14.81 | $13.78 | $14.00 | 10,756,400 |
December 19 2008 | $14.54 | $15.10 | $14.13 | $14.76 | 19,990,700 |
December 18 2008 | $15.19 | $15.34 | $14.06 | $14.36 | 17,509,900 |
December 17 2008 | $14.75 | $15.52 | $14.59 | $15.05 | 13,117,300 |
December 16 2008 | $14.92 | $15.35 | $14.44 | $15.24 | 22,216,000 |
December 15 2008 | $15.50 | $15.71 | $14.48 | $14.70 | 14,855,500 |
December 12 2008 | $14.71 | $15.68 | $13.93 | $15.46 | 15,861,800 |
December 11 2008 | $15.97 | $16.29 | $15.16 | $15.30 | 16,297,200 |
December 10 2008 | $16.92 | $17.14 | $15.55 | $16.38 | 18,269,900 |
December 09 2008 | $18.27 | $18.53 | $17.54 | $17.70 | 14,661,000 |
December 08 2008 | $17.15 | $18.89 | $17.00 | $18.57 | 20,394,300 |
December 05 2008 | $15.60 | $16.92 | $15.33 | $16.55 | 17,112,100 |
December 04 2008 | $16.16 | $17.04 | $15.62 | $15.84 | 15,229,300 |
December 03 2008 | $15.23 | $16.86 | $15.17 | $16.62 | 14,341,200 |
December 02 2008 | $15.31 | $15.87 | $14.77 | $15.78 | 16,046,600 |
December 01 2008 | $17.01 | $17.26 | $14.72 | $14.92 | 19,705,000 |
November 28 2008 | $16.88 | $17.75 | $16.56 | $17.71 | 7,156,700 |
November 26 2008 | $15.89 | $17.12 | $15.69 | $16.95 | 12,390,500 |
November 25 2008 | $16.50 | $17.06 | $15.43 | $16.24 | 24,395,400 |