Date  |
Open |
High |
Low |
Close |
Volume |
| Nov 19, 2008 |
9.37 |
9.37 |
5.12 |
5.93 |
282,100 |
| Nov 18, 2008 |
9.20 |
9.45 |
8.95 |
9.37 |
211,300 |
| Nov 17, 2008 |
9.07 |
9.81 |
8.60 |
9.37 |
86,700 |
| Nov 14, 2008 |
8.95 |
9.47 |
8.89 |
9.21 |
249,600 |
| Nov 13, 2008 |
9.20 |
9.38 |
8.88 |
9.19 |
129,100 |
| Nov 12, 2008 |
9.29 |
9.31 |
9.03 |
9.15 |
88,600 |
| Nov 11, 2008 |
9.15 |
9.65 |
8.97 |
9.38 |
54,200 |
| Nov 10, 2008 |
10.20 |
11.87 |
9.21 |
9.41 |
117,500 |
| Nov 07, 2008 |
9.65 |
9.97 |
9.53 |
9.89 |
107,700 |
| Nov 06, 2008 |
9.64 |
9.98 |
9.55 |
9.64 |
109,000 |
| Nov 05, 2008 |
9.35 |
9.94 |
9.28 |
9.68 |
139,100 |
| Nov 04, 2008 |
9.33 |
9.97 |
8.89 |
9.66 |
183,900 |
| Nov 03, 2008 |
9.11 |
9.40 |
8.93 |
9.28 |
54,700 |
| Oct 31, 2008 |
8.68 |
9.16 |
8.50 |
9.16 |
337,800 |
| Oct 30, 2008 |
8.69 |
8.86 |
8.17 |
8.77 |
54,700 |
| Oct 29, 2008 |
8.00 |
8.80 |
8.00 |
8.38 |
67,700 |
| Oct 28, 2008 |
7.49 |
8.04 |
7.45 |
8.03 |
103,000 |
| Oct 27, 2008 |
7.50 |
7.71 |
7.35 |
7.50 |
102,900 |
| Oct 24, 2008 |
8.88 |
9.24 |
7.64 |
7.75 |
152,200 |
| Oct 23, 2008 |
9.30 |
9.88 |
9.12 |
9.77 |
165,600 |
| Oct 22, 2008 |
9.45 |
9.59 |
9.00 |
9.35 |
89,800 |
| Oct 21, 2008 |
9.88 |
10.15 |
9.65 |
9.76 |
68,200 |
| Oct 20, 2008 |
10.07 |
10.60 |
9.60 |
10.31 |
84,800 |
| Oct 17, 2008 |
10.70 |
11.00 |
10.00 |
10.00 |
104,500 |
| Oct 16, 2008 |
9.90 |
11.52 |
9.60 |
11.50 |
79,300 |
| Oct 15, 2008 |
10.28 |
10.40 |
9.85 |
9.91 |
112,400 |
| Oct 14, 2008 |
10.65 |
10.99 |
9.81 |
10.38 |
236,800 |
| Oct 13, 2008 |
9.21 |
9.92 |
9.09 |
9.92 |
113,200 |
| Oct 10, 2008 |
7.33 |
8.98 |
7.32 |
8.88 |
304,800 |
| Oct 09, 2008 |
8.05 |
8.30 |
8.03 |
8.10 |
139,000 |
|
| Date |
$ Amount |
| Jun 12, 2008 |
0.200 |
| Dec 12, 2007 |
0.200 |
| Jun 13, 2007 |
0.200 |
| Dec 13, 2006 |
0.200 |
| Jun 13, 2006 |
0.200 |
| Dec 13, 2005 |
0.160 |
| Jun 13, 2005 |
0.160 |
| Dec 13, 2004 |
0.080 |
| Jun 14, 2004 |
0.080 |
| May 03, 2004 |
9.000 |
|
