| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.37 | $10.61 | $10.34 | $10.45 | 37,513,700 |
December 30 2008 | $10.28 | $10.42 | $10.22 | $10.41 | 31,088,100 |
December 29 2008 | $10.36 | $10.42 | $10.09 | $10.27 | 33,239,800 |
December 26 2008 | $10.49 | $10.53 | $10.32 | $10.43 | 15,163,400 |
December 24 2008 | $10.42 | $10.54 | $10.39 | $10.48 | 11,592,100 |
December 23 2008 | $10.53 | $10.68 | $10.30 | $10.41 | 30,390,900 |
December 22 2008 | $10.65 | $10.71 | $10.25 | $10.50 | 38,808,800 |
December 19 2008 | $10.67 | $10.87 | $10.64 | $10.67 | 62,204,500 |
December 18 2008 | $10.82 | $10.84 | $10.54 | $10.68 | 52,399,400 |
December 17 2008 | $11.01 | $11.12 | $10.71 | $10.80 | 62,795,800 |
December 16 2008 | $10.93 | $11.19 | $10.70 | $11.17 | 77,761,400 |
December 15 2008 | $10.82 | $10.91 | $10.59 | $10.80 | 40,172,200 |
December 12 2008 | $10.60 | $11.02 | $10.59 | $10.89 | 47,006,400 |
December 11 2008 | $10.98 | $11.31 | $10.79 | $10.84 | 56,266,400 |
December 10 2008 | $11.09 | $11.39 | $10.95 | $11.11 | 50,807,000 |
December 09 2008 | $10.84 | $11.50 | $10.74 | $11.00 | 67,340,200 |
December 08 2008 | $10.58 | $11.19 | $10.55 | $11.06 | 82,284,800 |
December 05 2008 | $9.72 | $10.32 | $9.44 | $10.22 | 67,565,800 |
December 04 2008 | $10.03 | $10.32 | $9.63 | $9.83 | 59,171,400 |
December 03 2008 | $9.56 | $10.28 | $9.53 | $10.27 | 69,603,400 |
December 02 2008 | $9.73 | $9.87 | $9.46 | $9.82 | 65,674,100 |
December 01 2008 | $10.36 | $10.37 | $9.57 | $9.59 | 62,915,800 |
November 28 2008 | $10.38 | $10.61 | $10.36 | $10.61 | 22,344,900 |
November 26 2008 | $9.75 | $10.57 | $9.73 | $10.51 | 54,903,300 |
November 25 2008 | $10.57 | $10.57 | $9.80 | $9.89 | 82,904,500 |