| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.48 | $15.92 | $15.37 | $15.40 | 15,143,500 |
December 30 2008 | $15.72 | $15.85 | $15.18 | $15.46 | 14,896,900 |
December 29 2008 | $15.75 | $15.86 | $15.39 | $15.63 | 8,461,500 |
December 26 2008 | $15.80 | $16.06 | $15.66 | $15.76 | 4,461,200 |
December 24 2008 | $15.85 | $16.13 | $15.80 | $15.88 | 3,976,000 |
December 23 2008 | $15.78 | $16.05 | $15.71 | $15.80 | 13,559,600 |
December 22 2008 | $16.12 | $16.14 | $15.49 | $15.88 | 13,244,400 |
December 19 2008 | $16.60 | $16.73 | $15.94 | $16.20 | 23,095,200 |
December 18 2008 | $16.59 | $16.77 | $16.09 | $16.36 | 22,105,800 |
December 17 2008 | $16.06 | $16.80 | $15.99 | $16.52 | 20,068,300 |
December 16 2008 | $15.88 | $16.45 | $15.31 | $16.27 | 26,188,100 |
December 15 2008 | $15.80 | $15.97 | $15.41 | $15.66 | 14,736,800 |
December 12 2008 | $14.93 | $15.87 | $14.83 | $15.70 | 20,831,300 |
December 11 2008 | $15.97 | $16.14 | $15.25 | $15.38 | 18,390,900 |
December 10 2008 | $15.65 | $16.34 | $15.39 | $16.25 | 18,719,700 |
December 09 2008 | $15.98 | $16.55 | $15.29 | $15.52 | 26,321,100 |
December 08 2008 | $16.71 | $16.85 | $16.09 | $16.22 | 28,815,400 |
December 05 2008 | $15.27 | $16.42 | $15.19 | $16.32 | 32,975,900 |
December 04 2008 | $15.03 | $16.27 | $14.91 | $15.53 | 30,083,600 |
December 03 2008 | $14.26 | $15.31 | $14.09 | $15.23 | 32,948,500 |
December 02 2008 | $14.40 | $14.68 | $13.82 | $14.62 | 23,835,800 |
December 01 2008 | $14.93 | $15.22 | $13.99 | $14.04 | 26,816,900 |
November 28 2008 | $15.50 | $15.75 | $15.05 | $15.30 | 10,272,300 |
November 26 2008 | $14.26 | $15.74 | $14.26 | $15.59 | 25,401,900 |
November 25 2008 | $14.32 | $14.86 | $14.03 | $14.73 | 31,618,500 |
