| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.80 | $13.30 | $12.62 | $13.11 | 19,307,350 |
December 30 2008 | $12.79 | $12.84 | $12.39 | $12.76 | 18,062,790 |
December 29 2008 | $12.85 | $13.01 | $12.48 | $12.78 | 17,811,550 |
December 26 2008 | $13.10 | $13.10 | $12.77 | $12.93 | 7,066,140 |
December 24 2008 | $12.97 | $13.12 | $12.85 | $13.05 | 3,132,990 |
December 23 2008 | $13.27 | $13.30 | $12.86 | $12.99 | 15,015,830 |
December 22 2008 | $14.04 | $14.04 | $13.07 | $13.32 | 19,529,940 |
December 19 2008 | $13.83 | $14.08 | $13.48 | $13.98 | 28,098,770 |
December 18 2008 | $13.68 | $14.50 | $13.63 | $13.65 | 37,306,850 |
December 17 2008 | $13.51 | $13.93 | $13.40 | $13.64 | 23,458,740 |
December 16 2008 | $12.88 | $13.60 | $12.88 | $13.59 | 26,867,220 |
December 15 2008 | $12.65 | $12.97 | $12.39 | $12.78 | 16,824,580 |
December 12 2008 | $12.12 | $12.81 | $12.12 | $12.74 | 18,185,680 |
December 11 2008 | $13.06 | $13.42 | $12.63 | $12.69 | 27,592,810 |
December 10 2008 | $13.01 | $13.32 | $12.68 | $13.30 | 24,050,340 |
December 09 2008 | $13.30 | $13.80 | $13.05 | $13.14 | 25,479,220 |
December 08 2008 | $13.21 | $13.90 | $12.95 | $13.52 | 46,687,740 |
December 05 2008 | $12.00 | $12.88 | $11.71 | $12.86 | 39,851,300 |
December 04 2008 | $12.35 | $12.90 | $12.10 | $12.23 | 28,070,720 |
December 03 2008 | $11.98 | $12.71 | $11.84 | $12.66 | 31,621,420 |
December 02 2008 | $12.15 | $12.40 | $11.75 | $12.29 | 24,877,670 |
December 01 2008 | $12.93 | $12.99 | $11.93 | $12.02 | 38,461,230 |
November 28 2008 | $13.28 | $13.65 | $13.09 | $13.33 | 11,341,420 |
November 26 2008 | $12.52 | $13.52 | $12.45 | $13.36 | 30,091,410 |
November 25 2008 | $12.39 | $12.83 | $11.96 | $12.76 | 42,357,730 |
