| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.70 | $13.19 | $12.52 | $13.01 | 19,307,350 |
December 30 2008 | $12.69 | $12.74 | $12.30 | $12.66 | 18,062,790 |
December 29 2008 | $12.75 | $12.91 | $12.38 | $12.69 | 17,811,550 |
December 26 2008 | $13.00 | $13.00 | $12.67 | $12.83 | 7,066,140 |
December 24 2008 | $12.87 | $13.02 | $12.75 | $12.95 | 3,132,990 |
December 23 2008 | $13.17 | $13.20 | $12.76 | $12.89 | 15,015,830 |
December 22 2008 | $13.93 | $13.93 | $12.97 | $13.22 | 19,529,940 |
December 19 2008 | $13.73 | $13.97 | $13.38 | $13.87 | 28,098,770 |
December 18 2008 | $13.58 | $14.39 | $13.52 | $13.55 | 37,306,850 |
December 17 2008 | $13.41 | $13.82 | $13.30 | $13.54 | 23,458,740 |
December 16 2008 | $12.78 | $13.50 | $12.78 | $13.48 | 26,867,220 |
December 15 2008 | $12.56 | $12.87 | $12.29 | $12.68 | 16,824,580 |
December 12 2008 | $12.03 | $12.72 | $12.03 | $12.64 | 18,185,680 |
December 11 2008 | $12.96 | $13.32 | $12.54 | $12.60 | 27,592,810 |
December 10 2008 | $12.91 | $13.22 | $12.58 | $13.20 | 24,050,340 |
December 09 2008 | $13.20 | $13.69 | $12.95 | $13.04 | 25,479,220 |
December 08 2008 | $13.11 | $13.79 | $12.85 | $13.41 | 46,687,740 |
December 05 2008 | $11.91 | $12.78 | $11.62 | $12.76 | 39,851,300 |
December 04 2008 | $12.26 | $12.80 | $12.00 | $12.13 | 28,070,720 |
December 03 2008 | $11.89 | $12.62 | $11.75 | $12.56 | 31,621,420 |
December 02 2008 | $12.05 | $12.31 | $11.66 | $12.20 | 24,877,670 |
December 01 2008 | $12.83 | $12.89 | $11.84 | $11.93 | 38,461,230 |
November 28 2008 | $13.18 | $13.55 | $12.98 | $13.23 | 11,341,420 |
November 26 2008 | $12.42 | $13.41 | $12.36 | $13.25 | 30,091,410 |
November 25 2008 | $12.29 | $12.73 | $11.87 | $12.66 | 42,357,730 |