| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.09 | $14.36 | $14.06 | $14.18 | 46,424,898 |
December 30 2008 | $13.87 | $14.22 | $13.86 | $14.11 | 43,228,887 |
December 29 2008 | $13.97 | $14.01 | $13.60 | $13.83 | 58,886,320 |
December 26 2008 | $14.01 | $14.10 | $13.93 | $13.96 | 23,104,609 |
December 24 2008 | $14.05 | $14.19 | $13.93 | $13.98 | 16,894,070 |
December 23 2008 | $14.06 | $14.28 | $13.87 | $14.06 | 47,535,832 |
December 22 2008 | $14.04 | $14.07 | $13.78 | $13.99 | 58,577,832 |
December 19 2008 | $14.17 | $14.44 | $13.94 | $13.95 | 115,432,000 |
December 18 2008 | $14.49 | $14.60 | $13.85 | $14.08 | 80,765,008 |
December 17 2008 | $14.45 | $14.63 | $14.23 | $14.34 | 79,062,234 |
December 16 2008 | $14.01 | $14.72 | $13.86 | $14.67 | 97,707,484 |
December 15 2008 | $14.11 | $14.18 | $13.78 | $13.89 | 59,936,441 |
December 12 2008 | $13.97 | $14.48 | $13.64 | $14.12 | 78,130,797 |
December 11 2008 | $14.67 | $14.68 | $14.09 | $14.19 | 83,624,211 |
December 10 2008 | $15.19 | $15.29 | $14.81 | $15.03 | 61,501,699 |
December 09 2008 | $15.04 | $15.50 | $14.93 | $15.03 | 80,499,594 |
December 08 2008 | $14.85 | $15.50 | $14.69 | $15.33 | 107,229,906 |
December 05 2008 | $13.79 | $14.58 | $13.47 | $14.50 | 91,998,320 |
December 04 2008 | $14.15 | $14.53 | $13.71 | $13.94 | 78,724,703 |
December 03 2008 | $13.61 | $14.52 | $13.57 | $14.50 | 80,970,406 |
December 02 2008 | $13.85 | $14.09 | $13.54 | $13.97 | 79,692,367 |
December 01 2008 | $14.50 | $14.55 | $13.57 | $13.58 | 79,873,766 |
November 28 2008 | $14.76 | $14.82 | $14.60 | $14.75 | 31,371,939 |
November 26 2008 | $14.39 | $15.08 | $14.39 | $14.95 | 79,682,258 |
November 25 2008 | $15.22 | $15.27 | $14.26 | $14.58 | 92,971,984 |
