| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.04 | $14.31 | $14.01 | $14.13 | 46,419,000 |
December 30 2008 | $13.82 | $14.17 | $13.81 | $14.06 | 43,224,100 |
December 29 2008 | $13.92 | $13.97 | $13.55 | $13.79 | 58,512,800 |
December 26 2008 | $13.96 | $14.05 | $13.88 | $13.91 | 23,101,000 |
December 24 2008 | $14.00 | $14.14 | $13.89 | $13.94 | 16,880,400 |
December 23 2008 | $14.02 | $14.23 | $13.82 | $14.02 | 47,511,400 |
December 22 2008 | $13.99 | $14.03 | $13.73 | $13.95 | 58,575,400 |
December 19 2008 | $14.12 | $14.40 | $13.89 | $13.90 | 113,530,400 |
December 18 2008 | $14.44 | $14.56 | $13.81 | $14.03 | 80,759,200 |
December 17 2008 | $14.40 | $14.58 | $14.18 | $14.29 | 78,922,700 |
December 16 2008 | $13.97 | $14.67 | $13.81 | $14.62 | 97,688,700 |
December 15 2008 | $14.06 | $14.13 | $13.73 | $13.84 | 59,925,900 |
December 12 2008 | $13.92 | $14.43 | $13.60 | $14.08 | 78,112,600 |
December 11 2008 | $14.62 | $14.63 | $14.04 | $14.14 | 83,564,300 |
December 10 2008 | $15.14 | $15.24 | $14.76 | $14.99 | 61,499,000 |
December 09 2008 | $14.99 | $15.45 | $14.88 | $14.98 | 80,484,900 |
December 08 2008 | $14.80 | $15.45 | $14.64 | $15.28 | 107,225,000 |
December 05 2008 | $13.75 | $14.53 | $13.43 | $14.45 | 91,996,200 |
December 04 2008 | $14.11 | $14.48 | $13.66 | $13.89 | 78,719,200 |
December 03 2008 | $13.56 | $14.47 | $13.52 | $14.45 | 80,961,500 |
December 02 2008 | $13.81 | $14.04 | $13.50 | $13.92 | 79,689,800 |
December 01 2008 | $14.45 | $14.51 | $13.52 | $13.53 | 79,639,900 |
November 28 2008 | $14.71 | $14.77 | $14.56 | $14.70 | 28,650,800 |
November 26 2008 | $14.35 | $15.04 | $14.35 | $14.90 | 79,678,300 |
November 25 2008 | $15.17 | $15.22 | $14.21 | $14.53 | 92,948,100 |