| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.90 | $13.36 | $12.85 | $13.18 | 17,429,248 |
December 30 2008 | $12.98 | $13.01 | $12.71 | $12.92 | 13,481,979 |
December 29 2008 | $12.97 | $13.00 | $12.67 | $12.89 | 10,837,530 |
December 26 2008 | $12.82 | $12.95 | $12.79 | $12.91 | 5,192,725 |
December 24 2008 | $12.79 | $12.97 | $12.74 | $12.78 | 4,411,396 |
December 23 2008 | $13.05 | $13.14 | $12.71 | $12.75 | 13,444,341 |
December 22 2008 | $13.00 | $13.19 | $12.69 | $13.00 | 16,366,329 |
December 19 2008 | $13.10 | $13.38 | $12.89 | $12.91 | 29,576,314 |
December 18 2008 | $13.31 | $13.37 | $12.81 | $12.95 | 20,496,775 |
December 17 2008 | $12.95 | $13.46 | $12.85 | $13.24 | 19,395,152 |
December 16 2008 | $12.74 | $13.34 | $12.54 | $13.03 | 30,786,586 |
December 15 2008 | $12.81 | $12.90 | $12.32 | $12.56 | 22,095,365 |
December 12 2008 | $12.34 | $12.94 | $12.34 | $12.76 | 21,908,243 |
December 11 2008 | $12.65 | $13.01 | $12.52 | $12.63 | 23,501,075 |
December 10 2008 | $13.17 | $13.25 | $12.70 | $12.73 | 28,329,472 |
December 09 2008 | $13.23 | $13.32 | $12.86 | $12.97 | 24,560,262 |
December 08 2008 | $13.22 | $13.57 | $13.07 | $13.31 | 26,441,509 |
December 05 2008 | $12.39 | $12.97 | $12.05 | $12.91 | 21,366,601 |
December 04 2008 | $12.73 | $13.03 | $12.30 | $12.50 | 20,631,972 |
December 03 2008 | $12.22 | $13.00 | $12.13 | $12.91 | 26,331,901 |
December 02 2008 | $12.13 | $12.60 | $12.00 | $12.50 | 23,220,658 |
December 01 2008 | $12.50 | $12.51 | $11.86 | $11.93 | 21,788,186 |
November 28 2008 | $12.64 | $12.83 | $12.50 | $12.70 | 8,127,188 |
November 26 2008 | $11.60 | $12.79 | $11.55 | $12.66 | 26,568,816 |
November 25 2008 | $11.76 | $12.06 | $11.52 | $11.89 | 22,324,603 |
