| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.11 | $14.38 | $14.08 | $14.21 | 46,419,000 |
December 30 2008 | $13.89 | $14.24 | $13.89 | $14.13 | 43,224,100 |
December 29 2008 | $14.00 | $14.04 | $13.62 | $13.86 | 58,512,800 |
December 26 2008 | $14.03 | $14.13 | $13.95 | $13.98 | 23,101,000 |
December 24 2008 | $14.08 | $14.22 | $13.96 | $14.01 | 16,880,400 |
December 23 2008 | $14.09 | $14.30 | $13.89 | $14.09 | 47,511,400 |
December 22 2008 | $14.06 | $14.10 | $13.81 | $14.02 | 58,575,400 |
December 19 2008 | $14.19 | $14.47 | $13.97 | $13.97 | 113,530,400 |
December 18 2008 | $14.51 | $14.63 | $13.88 | $14.11 | 80,759,200 |
December 17 2008 | $14.48 | $14.65 | $14.25 | $14.37 | 78,922,700 |
December 16 2008 | $14.04 | $14.75 | $13.89 | $14.70 | 97,688,700 |
December 15 2008 | $14.13 | $14.21 | $13.81 | $13.92 | 59,925,900 |
December 12 2008 | $14.00 | $14.51 | $13.67 | $14.15 | 78,112,600 |
December 11 2008 | $14.70 | $14.71 | $14.11 | $14.22 | 83,564,300 |
December 10 2008 | $15.22 | $15.32 | $14.84 | $15.06 | 61,499,000 |
December 09 2008 | $15.07 | $15.53 | $14.95 | $15.06 | 80,484,900 |
December 08 2008 | $14.87 | $15.53 | $14.72 | $15.36 | 107,225,000 |
December 05 2008 | $13.82 | $14.60 | $13.50 | $14.52 | 91,996,200 |
December 04 2008 | $14.18 | $14.56 | $13.73 | $13.97 | 78,719,200 |
December 03 2008 | $13.63 | $14.54 | $13.59 | $14.52 | 80,961,500 |
December 02 2008 | $13.88 | $14.11 | $13.56 | $14.00 | 79,689,800 |
December 01 2008 | $14.53 | $14.58 | $13.59 | $13.60 | 79,639,900 |
November 28 2008 | $14.79 | $14.84 | $14.63 | $14.78 | 28,650,800 |
November 26 2008 | $14.42 | $15.11 | $14.42 | $14.98 | 79,678,300 |
November 25 2008 | $15.25 | $15.30 | $14.29 | $14.61 | 92,948,100 |
