| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.78 | $13.28 | $12.60 | $13.10 | 19,307,350 |
December 30 2008 | $12.77 | $12.82 | $12.38 | $12.74 | 18,062,790 |
December 29 2008 | $12.83 | $13.00 | $12.46 | $12.77 | 17,811,550 |
December 26 2008 | $13.08 | $13.08 | $12.76 | $12.91 | 7,066,140 |
December 24 2008 | $12.96 | $13.10 | $12.83 | $13.03 | 3,132,990 |
December 23 2008 | $13.25 | $13.29 | $12.84 | $12.98 | 15,015,830 |
December 22 2008 | $14.02 | $14.02 | $13.05 | $13.30 | 19,529,940 |
December 19 2008 | $13.81 | $14.06 | $13.47 | $13.96 | 28,098,770 |
December 18 2008 | $13.66 | $14.48 | $13.61 | $13.64 | 37,306,850 |
December 17 2008 | $13.49 | $13.91 | $13.39 | $13.62 | 23,458,740 |
December 16 2008 | $12.87 | $13.58 | $12.86 | $13.57 | 26,867,220 |
December 15 2008 | $12.64 | $12.96 | $12.37 | $12.76 | 16,824,580 |
December 12 2008 | $12.10 | $12.80 | $12.10 | $12.72 | 18,185,680 |
December 11 2008 | $13.05 | $13.40 | $12.62 | $12.68 | 27,592,810 |
December 10 2008 | $12.99 | $13.30 | $12.66 | $13.29 | 24,050,340 |
December 09 2008 | $13.29 | $13.78 | $13.04 | $13.12 | 25,479,220 |
December 08 2008 | $13.19 | $13.88 | $12.93 | $13.50 | 46,687,740 |
December 05 2008 | $11.99 | $12.86 | $11.70 | $12.84 | 39,851,300 |
December 04 2008 | $12.33 | $12.88 | $12.08 | $12.21 | 28,070,720 |
December 03 2008 | $11.96 | $12.70 | $11.82 | $12.64 | 31,621,420 |
December 02 2008 | $12.13 | $12.39 | $11.74 | $12.28 | 24,877,670 |
December 01 2008 | $12.92 | $12.97 | $11.92 | $12.00 | 38,461,230 |
November 28 2008 | $13.27 | $13.63 | $13.07 | $13.31 | 11,341,420 |
November 26 2008 | $12.50 | $13.50 | $12.44 | $13.34 | 30,091,410 |
November 25 2008 | $12.37 | $12.82 | $11.94 | $12.74 | 42,357,730 |
