| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.88 | $13.12 | $12.76 | $13.06 | 41,645,700 |
December 30 2008 | $12.87 | $12.91 | $12.66 | $12.82 | 41,927,100 |
December 29 2008 | $12.89 | $12.91 | $12.70 | $12.84 | 30,142,800 |
December 26 2008 | $12.98 | $12.99 | $12.86 | $12.89 | 19,121,100 |
December 24 2008 | $12.96 | $13.00 | $12.88 | $12.92 | 13,682,100 |
December 23 2008 | $13.08 | $13.14 | $12.85 | $12.88 | 38,562,900 |
December 22 2008 | $13.04 | $13.16 | $12.93 | $13.04 | 51,045,900 |
December 19 2008 | $12.97 | $13.26 | $12.94 | $12.99 | 97,314,600 |
December 18 2008 | $12.92 | $13.10 | $12.76 | $12.91 | 80,824,200 |
December 17 2008 | $12.86 | $13.06 | $12.74 | $12.86 | 66,586,800 |
December 16 2008 | $12.82 | $13.04 | $12.61 | $12.87 | 68,988,000 |
December 15 2008 | $12.81 | $12.84 | $12.58 | $12.75 | 50,157,000 |
December 12 2008 | $12.52 | $12.79 | $12.52 | $12.73 | 70,874,400 |
December 11 2008 | $12.70 | $12.92 | $12.60 | $12.76 | 74,848,800 |
December 10 2008 | $12.98 | $13.02 | $12.57 | $12.82 | 63,895,800 |
December 09 2008 | $13.26 | $13.30 | $12.74 | $12.95 | 91,214,400 |
December 08 2008 | $13.59 | $13.74 | $13.11 | $13.35 | 81,184,800 |
December 05 2008 | $12.59 | $13.62 | $12.53 | $13.50 | 112,969,500 |
December 04 2008 | $12.78 | $13.04 | $12.53 | $12.78 | 86,379,000 |
December 03 2008 | $12.22 | $12.64 | $12.18 | $12.61 | 75,645,900 |
December 02 2008 | $12.47 | $12.59 | $12.11 | $12.40 | 73,387,500 |
December 01 2008 | $12.84 | $12.93 | $12.28 | $12.30 | 77,836,200 |
November 28 2008 | $13.12 | $13.22 | $12.88 | $12.96 | 27,215,400 |
November 26 2008 | $12.48 | $13.16 | $12.46 | $13.15 | 71,235,900 |
November 25 2008 | $12.47 | $12.79 | $12.38 | $12.68 | 82,114,200 |