| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.14 | $14.41 | $14.11 | $14.23 | 46,419,000 |
December 30 2008 | $13.92 | $14.27 | $13.91 | $14.16 | 43,224,100 |
December 29 2008 | $14.02 | $14.06 | $13.65 | $13.88 | 58,512,800 |
December 26 2008 | $14.06 | $14.15 | $13.98 | $14.00 | 23,101,000 |
December 24 2008 | $14.10 | $14.24 | $13.98 | $14.03 | 16,880,400 |
December 23 2008 | $14.11 | $14.33 | $13.92 | $14.11 | 47,511,400 |
December 22 2008 | $14.08 | $14.12 | $13.83 | $14.04 | 58,575,400 |
December 19 2008 | $14.22 | $14.49 | $13.99 | $14.00 | 113,530,400 |
December 18 2008 | $14.54 | $14.66 | $13.90 | $14.13 | 80,759,200 |
December 17 2008 | $14.50 | $14.68 | $14.28 | $14.39 | 78,922,700 |
December 16 2008 | $14.06 | $14.77 | $13.91 | $14.72 | 97,688,700 |
December 15 2008 | $14.16 | $14.23 | $13.83 | $13.94 | 59,925,900 |
December 12 2008 | $14.02 | $14.53 | $13.69 | $14.17 | 78,112,600 |
December 11 2008 | $14.72 | $14.73 | $14.14 | $14.24 | 83,564,300 |
December 10 2008 | $15.24 | $15.34 | $14.86 | $15.09 | 61,499,000 |
December 09 2008 | $15.10 | $15.56 | $14.98 | $15.08 | 80,484,900 |
December 08 2008 | $14.90 | $15.56 | $14.74 | $15.38 | 107,225,000 |
December 05 2008 | $13.84 | $14.63 | $13.52 | $14.55 | 91,996,200 |
December 04 2008 | $14.20 | $14.58 | $13.76 | $13.99 | 78,719,200 |
December 03 2008 | $13.65 | $14.57 | $13.62 | $14.55 | 80,961,500 |
December 02 2008 | $13.90 | $14.14 | $13.59 | $14.02 | 79,689,800 |
December 01 2008 | $14.55 | $14.60 | $13.62 | $13.62 | 79,639,900 |
November 28 2008 | $14.81 | $14.87 | $14.66 | $14.80 | 28,650,800 |
November 26 2008 | $14.44 | $15.14 | $14.44 | $15.00 | 79,678,300 |
November 25 2008 | $15.27 | $15.32 | $14.31 | $14.63 | 92,948,100 |
