| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.81 | $13.31 | $12.64 | $13.13 | 19,307,350 |
December 30 2008 | $12.80 | $12.85 | $12.41 | $12.78 | 18,062,790 |
December 29 2008 | $12.86 | $13.03 | $12.50 | $12.80 | 17,811,550 |
December 26 2008 | $13.12 | $13.12 | $12.79 | $12.95 | 7,066,140 |
December 24 2008 | $12.99 | $13.14 | $12.86 | $13.07 | 3,132,990 |
December 23 2008 | $13.29 | $13.32 | $12.88 | $13.01 | 15,015,830 |
December 22 2008 | $14.06 | $14.06 | $13.08 | $13.34 | 19,529,940 |
December 19 2008 | $13.85 | $14.10 | $13.50 | $14.00 | 28,098,770 |
December 18 2008 | $13.70 | $14.52 | $13.64 | $13.67 | 37,306,850 |
December 17 2008 | $13.53 | $13.95 | $13.42 | $13.66 | 23,458,740 |
December 16 2008 | $12.90 | $13.62 | $12.89 | $13.61 | 26,867,220 |
December 15 2008 | $12.67 | $12.99 | $12.40 | $12.80 | 16,824,580 |
December 12 2008 | $12.14 | $12.83 | $12.14 | $12.75 | 18,185,680 |
December 11 2008 | $13.08 | $13.44 | $12.65 | $12.71 | 27,592,810 |
December 10 2008 | $13.03 | $13.34 | $12.69 | $13.32 | 24,050,340 |
December 09 2008 | $13.32 | $13.82 | $13.07 | $13.16 | 25,479,220 |
December 08 2008 | $13.22 | $13.92 | $12.96 | $13.53 | 46,687,740 |
December 05 2008 | $12.02 | $12.89 | $11.73 | $12.87 | 39,851,300 |
December 04 2008 | $12.37 | $12.92 | $12.11 | $12.24 | 28,070,720 |
December 03 2008 | $12.00 | $12.73 | $11.85 | $12.67 | 31,621,420 |
December 02 2008 | $12.16 | $12.42 | $11.77 | $12.31 | 24,877,670 |
December 01 2008 | $12.95 | $13.01 | $11.95 | $12.03 | 38,461,230 |
November 28 2008 | $13.30 | $13.67 | $13.10 | $13.35 | 11,341,420 |
November 26 2008 | $12.53 | $13.53 | $12.47 | $13.37 | 30,091,410 |
November 25 2008 | $12.40 | $12.85 | $11.98 | $12.78 | 42,357,730 |
