| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $13.09 | $13.18 | $13.06 | $13.12 | 15,550,400 |
December 30 2008 | $12.93 | $13.08 | $12.91 | $13.02 | 16,001,800 |
December 29 2008 | $13.00 | $13.00 | $12.67 | $12.87 | 13,950,600 |
December 26 2008 | $12.87 | $13.02 | $12.83 | $12.92 | 9,626,600 |
December 24 2008 | $12.76 | $12.85 | $12.75 | $12.78 | 5,316,600 |
December 23 2008 | $12.96 | $13.08 | $12.71 | $12.74 | 20,176,200 |
December 22 2008 | $12.96 | $12.98 | $12.75 | $12.94 | 22,376,800 |
December 19 2008 | $13.17 | $13.33 | $12.80 | $12.87 | 50,547,600 |
December 18 2008 | $13.35 | $13.46 | $12.97 | $13.09 | 31,094,400 |
December 17 2008 | $13.35 | $13.46 | $13.04 | $13.18 | 26,407,400 |
December 16 2008 | $13.12 | $13.56 | $12.96 | $13.46 | 35,063,000 |
December 15 2008 | $13.00 | $13.12 | $12.70 | $13.03 | 20,399,200 |
December 12 2008 | $12.68 | $12.93 | $12.46 | $12.91 | 30,458,000 |
December 11 2008 | $13.09 | $13.22 | $12.72 | $12.81 | 33,283,400 |
December 10 2008 | $12.89 | $13.29 | $12.89 | $13.13 | 29,363,800 |
December 09 2008 | $13.19 | $13.49 | $12.86 | $12.99 | 26,635,000 |
December 08 2008 | $13.47 | $13.64 | $13.17 | $13.32 | 26,908,400 |
December 05 2008 | $12.84 | $13.35 | $12.58 | $13.32 | 28,276,200 |
December 04 2008 | $13.20 | $13.49 | $12.81 | $12.97 | 32,059,200 |
December 03 2008 | $12.65 | $13.44 | $12.60 | $13.37 | 39,894,200 |
December 02 2008 | $13.04 | $13.04 | $12.44 | $12.73 | 28,670,000 |
December 01 2008 | $13.38 | $13.48 | $12.84 | $12.84 | 25,153,200 |
November 28 2008 | $13.10 | $13.59 | $13.10 | $13.58 | 12,565,600 |
November 26 2008 | $12.82 | $13.17 | $12.68 | $13.15 | 21,349,000 |
November 25 2008 | $13.17 | $13.36 | $12.72 | $12.95 | 32,370,600 |