Date  |
Open |
High |
Low |
Close |
Volume |
| Jan 08, 2009 |
9.47 |
9.90 |
9.47 |
9.90 |
2,100 |
| Jan 07, 2009 |
9.24 |
9.25 |
9.24 |
9.25 |
900 |
| Jan 06, 2009 |
8.61 |
8.75 |
8.50 |
8.75 |
6,800 |
| Jan 05, 2009 |
9.01 |
9.25 |
8.94 |
8.95 |
8,300 |
| Dec 31, 2008 |
8.19 |
9.00 |
8.17 |
9.00 |
6,900 |
| Dec 30, 2008 |
7.75 |
8.19 |
7.75 |
8.01 |
3,000 |
| Dec 29, 2008 |
7.76 |
8.04 |
7.70 |
8.04 |
3,100 |
| Dec 23, 2008 |
7.90 |
7.90 |
7.70 |
7.75 |
900 |
| Dec 19, 2008 |
8.22 |
8.25 |
8.05 |
8.10 |
3,300 |
| Dec 18, 2008 |
8.10 |
8.25 |
8.05 |
8.25 |
800 |
| Dec 17, 2008 |
8.65 |
8.65 |
8.07 |
8.10 |
4,400 |
| Dec 16, 2008 |
8.67 |
8.86 |
8.01 |
8.25 |
13,400 |
| Dec 15, 2008 |
9.26 |
9.27 |
8.62 |
8.62 |
11,900 |
| Dec 12, 2008 |
9.29 |
9.50 |
9.27 |
9.30 |
1,100 |
| Dec 10, 2008 |
10.00 |
10.00 |
8.80 |
9.90 |
6,100 |
| Dec 09, 2008 |
7.75 |
9.61 |
7.75 |
9.42 |
3,400 |
| Dec 08, 2008 |
7.90 |
7.95 |
7.45 |
7.95 |
11,600 |
| Dec 05, 2008 |
8.10 |
8.10 |
8.00 |
8.10 |
1,900 |
| Dec 04, 2008 |
7.98 |
8.25 |
7.50 |
8.25 |
5,400 |
| Dec 03, 2008 |
7.78 |
8.00 |
7.75 |
8.00 |
700 |
| Dec 02, 2008 |
8.29 |
8.29 |
8.28 |
8.29 |
1,000 |
| Nov 28, 2008 |
8.96 |
8.96 |
8.96 |
8.96 |
100 |
| Thanksgiving Day |
| Nov 26, 2008 |
8.15 |
8.15 |
7.76 |
8.15 |
4,300 |
| Nov 25, 2008 |
8.50 |
9.00 |
8.25 |
8.30 |
2,800 |
| Nov 24, 2008 |
8.25 |
8.47 |
7.80 |
8.42 |
12,300 |
| Nov 19, 2008 |
9.15 |
9.16 |
8.40 |
8.40 |
2,500 |
| Nov 18, 2008 |
9.80 |
9.80 |
9.20 |
9.38 |
2,500 |
| Nov 17, 2008 |
9.95 |
9.95 |
9.95 |
9.95 |
200 |
| Nov 14, 2008 |
10.00 |
10.80 |
10.00 |
10.80 |
2,200 |
| Nov 13, 2008 |
10.20 |
10.25 |
10.16 |
10.18 |
3,600 |
|
| Date |
$ Amount |
| Dec 11, 2008 |
0.531 |
| Sep 11, 2008 |
0.531 |
| Jun 12, 2008 |
0.531 |
| Mar 17, 2008 |
0.531 |
| Dec 12, 2007 |
0.531 |
| Sep 12, 2007 |
0.531 |
| Jun 13, 2007 |
0.531 |
| Mar 13, 2007 |
0.531 |
| Dec 13, 2006 |
0.531 |
| Sep 13, 2006 |
0.531 |
|
