| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.85 | $13.09 | $12.73 | $13.03 | 41,645,700 |
December 30 2008 | $12.84 | $12.88 | $12.63 | $12.79 | 41,927,100 |
December 29 2008 | $12.86 | $12.88 | $12.67 | $12.81 | 30,142,800 |
December 26 2008 | $12.95 | $12.95 | $12.83 | $12.86 | 19,121,100 |
December 24 2008 | $12.93 | $12.97 | $12.85 | $12.88 | 13,682,100 |
December 23 2008 | $13.05 | $13.11 | $12.82 | $12.85 | 38,562,900 |
December 22 2008 | $13.01 | $13.13 | $12.89 | $13.01 | 51,045,900 |
December 19 2008 | $12.94 | $13.23 | $12.91 | $12.95 | 97,314,600 |
December 18 2008 | $12.89 | $13.06 | $12.73 | $12.88 | 80,824,200 |
December 17 2008 | $12.83 | $13.03 | $12.71 | $12.83 | 66,586,800 |
December 16 2008 | $12.78 | $13.01 | $12.58 | $12.84 | 68,988,000 |
December 15 2008 | $12.78 | $12.81 | $12.55 | $12.72 | 50,157,000 |
December 12 2008 | $12.49 | $12.75 | $12.49 | $12.70 | 70,874,400 |
December 11 2008 | $12.67 | $12.89 | $12.57 | $12.73 | 74,848,800 |
December 10 2008 | $12.95 | $12.99 | $12.54 | $12.79 | 63,895,800 |
December 09 2008 | $13.23 | $13.27 | $12.71 | $12.91 | 91,214,400 |
December 08 2008 | $13.56 | $13.71 | $13.08 | $13.32 | 81,184,800 |
December 05 2008 | $12.56 | $13.59 | $12.50 | $13.47 | 112,969,500 |
December 04 2008 | $12.75 | $13.01 | $12.50 | $12.75 | 86,379,000 |
December 03 2008 | $12.19 | $12.61 | $12.15 | $12.58 | 75,645,900 |
December 02 2008 | $12.44 | $12.56 | $12.08 | $12.37 | 73,387,500 |
December 01 2008 | $12.81 | $12.90 | $12.25 | $12.27 | 77,836,200 |
November 28 2008 | $13.09 | $13.19 | $12.85 | $12.93 | 27,215,400 |
November 26 2008 | $12.45 | $13.13 | $12.43 | $13.12 | 71,235,900 |
November 25 2008 | $12.44 | $12.76 | $12.35 | $12.65 | 82,114,200 |