| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.19 | $14.33 | $14.08 | $14.12 | 23,404,500 |
December 30 2008 | $13.82 | $14.23 | $13.74 | $14.20 | 24,498,300 |
December 29 2008 | $13.80 | $13.86 | $13.56 | $13.72 | 21,226,900 |
December 26 2008 | $13.86 | $13.91 | $13.75 | $13.88 | 9,496,000 |
December 24 2008 | $13.82 | $13.90 | $13.68 | $13.80 | 8,337,100 |
December 23 2008 | $13.96 | $14.15 | $13.60 | $13.78 | 26,611,800 |
December 22 2008 | $14.17 | $14.17 | $13.68 | $13.96 | 32,738,500 |
December 19 2008 | $13.89 | $14.46 | $13.23 | $14.16 | 90,125,800 |
December 18 2008 | $13.41 | $13.52 | $13.02 | $13.23 | 45,269,900 |
December 17 2008 | $13.52 | $13.57 | $13.29 | $13.33 | 38,961,500 |
December 16 2008 | $13.23 | $13.86 | $13.15 | $13.76 | 57,317,700 |
December 15 2008 | $13.06 | $13.25 | $12.85 | $13.10 | 37,179,300 |
December 12 2008 | $12.83 | $13.49 | $12.80 | $13.41 | 33,021,700 |
December 11 2008 | $13.77 | $13.77 | $13.06 | $13.11 | 36,833,500 |
December 10 2008 | $13.65 | $14.01 | $13.45 | $13.85 | 36,795,000 |
December 09 2008 | $13.33 | $14.07 | $13.22 | $13.49 | 44,413,400 |
December 08 2008 | $13.15 | $13.80 | $13.02 | $13.57 | 49,736,700 |
December 05 2008 | $12.13 | $13.06 | $12.08 | $13.00 | 57,184,100 |
December 04 2008 | $12.60 | $12.74 | $12.11 | $12.30 | 48,105,900 |
December 03 2008 | $12.68 | $12.86 | $12.44 | $12.85 | 72,210,200 |
December 02 2008 | $12.43 | $12.76 | $12.15 | $12.58 | 41,701,000 |
December 01 2008 | $12.51 | $12.78 | $12.25 | $12.32 | 51,362,300 |
November 28 2008 | $12.82 | $12.86 | $12.55 | $12.82 | 19,899,100 |
November 26 2008 | $12.47 | $12.94 | $12.46 | $12.86 | 52,962,900 |
November 25 2008 | $13.41 | $13.42 | $12.52 | $12.73 | 73,396,600 |