| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.24 | $14.38 | $14.13 | $14.17 | 23,404,500 |
December 30 2008 | $13.87 | $14.28 | $13.79 | $14.25 | 24,498,300 |
December 29 2008 | $13.84 | $13.91 | $13.60 | $13.76 | 21,226,900 |
December 26 2008 | $13.91 | $13.96 | $13.80 | $13.93 | 9,496,000 |
December 24 2008 | $13.87 | $13.95 | $13.73 | $13.84 | 8,337,100 |
December 23 2008 | $14.01 | $14.20 | $13.65 | $13.83 | 26,611,800 |
December 22 2008 | $14.22 | $14.22 | $13.72 | $14.00 | 32,738,500 |
December 19 2008 | $13.94 | $14.52 | $13.28 | $14.21 | 90,125,800 |
December 18 2008 | $13.45 | $13.56 | $13.06 | $13.28 | 45,269,900 |
December 17 2008 | $13.56 | $13.62 | $13.33 | $13.38 | 38,961,500 |
December 16 2008 | $13.28 | $13.91 | $13.20 | $13.80 | 57,317,700 |
December 15 2008 | $13.11 | $13.30 | $12.89 | $13.15 | 37,179,300 |
December 12 2008 | $12.88 | $13.54 | $12.84 | $13.46 | 33,021,700 |
December 11 2008 | $13.82 | $13.82 | $13.11 | $13.16 | 36,833,500 |
December 10 2008 | $13.70 | $14.06 | $13.50 | $13.90 | 36,795,000 |
December 09 2008 | $13.38 | $14.12 | $13.27 | $13.54 | 44,413,400 |
December 08 2008 | $13.20 | $13.84 | $13.07 | $13.62 | 49,736,700 |
December 05 2008 | $12.17 | $13.11 | $12.13 | $13.04 | 57,184,100 |
December 04 2008 | $12.64 | $12.78 | $12.15 | $12.34 | 48,105,900 |
December 03 2008 | $12.72 | $12.91 | $12.49 | $12.89 | 72,210,200 |
December 02 2008 | $12.48 | $12.80 | $12.20 | $12.62 | 41,701,000 |
December 01 2008 | $12.56 | $12.82 | $12.29 | $12.37 | 51,362,300 |
November 28 2008 | $12.87 | $12.91 | $12.59 | $12.86 | 19,899,100 |
November 26 2008 | $12.51 | $12.99 | $12.50 | $12.90 | 52,962,900 |
November 25 2008 | $13.46 | $13.47 | $12.57 | $12.77 | 73,396,600 |
