| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $14.05 | $14.20 | $12.67 | $13.59 | 22,825,000 |
November 26 2008 | $12.13 | $14.49 | $12.10 | $14.28 | 47,523,000 |
November 25 2008 | $11.90 | $12.83 | $11.70 | $12.40 | 40,238,000 |
November 24 2008 | $11.47 | $11.85 | $10.92 | $11.51 | 34,505,000 |
November 21 2008 | $11.56 | $11.80 | $10.62 | $11.27 | 43,969,000 |
November 20 2008 | $10.64 | $12.09 | $10.56 | $11.04 | 61,811,000 |
November 19 2008 | $12.56 | $13.32 | $11.10 | $11.17 | 83,509,000 |
November 18 2008 | $13.90 | $14.06 | $12.15 | $12.88 | 88,560,000 |
November 17 2008 | $16.30 | $16.50 | $13.05 | $13.41 | 125,564,000 |
November 14 2008 | $18.40 | $19.37 | $17.75 | $17.89 | 32,523,000 |
November 13 2008 | $18.52 | $19.00 | $16.20 | $18.99 | 62,848,000 |
November 12 2008 | $18.55 | $19.50 | $18.05 | $18.30 | 37,444,000 |
November 11 2008 | $20.42 | $20.50 | $18.69 | $19.08 | 46,497,000 |
November 10 2008 | $22.40 | $22.80 | $20.38 | $21.13 | 27,426,000 |
November 07 2008 | $21.22 | $22.30 | $21.22 | $21.80 | 27,288,000 |
November 06 2008 | $21.31 | $21.89 | $20.33 | $20.97 | 27,634,000 |
November 05 2008 | $22.82 | $23.08 | $21.63 | $21.73 | 29,212,000 |
November 04 2008 | $21.00 | $23.98 | $20.61 | $23.46 | 47,791,000 |
November 03 2008 | $21.01 | $21.56 | $20.21 | $20.47 | 23,612,000 |