Date  |
Open |
High |
Low |
Close |
Volume |
| Jan 08, 2009 |
13.65 |
13.80 |
13.60 |
13.76 |
230,200 |
| Jan 07, 2009 |
13.40 |
13.84 |
13.20 |
13.60 |
668,000 |
| Jan 06, 2009 |
13.86 |
13.89 |
13.74 |
13.80 |
368,400 |
| Jan 05, 2009 |
13.77 |
13.87 |
13.55 |
13.79 |
212,200 |
| Dec 31, 2008 |
13.11 |
13.80 |
13.09 |
13.56 |
438,700 |
| Dec 30, 2008 |
12.58 |
13.18 |
12.47 |
13.10 |
273,000 |
| Dec 29, 2008 |
12.55 |
12.55 |
12.30 |
12.49 |
77,400 |
| Dec 26, 2008 |
12.34 |
12.60 |
12.30 |
12.60 |
51,000 |
| Dec 23, 2008 |
12.79 |
12.79 |
12.44 |
12.58 |
117,000 |
| Dec 19, 2008 |
12.17 |
12.80 |
11.83 |
12.80 |
1,215,700 |
| Dec 18, 2008 |
11.44 |
12.15 |
11.28 |
11.88 |
273,700 |
| Dec 17, 2008 |
11.40 |
11.89 |
11.28 |
11.53 |
221,800 |
| Dec 16, 2008 |
11.44 |
11.56 |
11.10 |
11.54 |
255,400 |
| Dec 15, 2008 |
11.44 |
11.44 |
11.02 |
11.25 |
69,400 |
| Dec 12, 2008 |
11.05 |
11.57 |
10.68 |
11.41 |
167,600 |
| Dec 10, 2008 |
11.23 |
11.40 |
10.89 |
11.38 |
213,600 |
| Dec 09, 2008 |
11.00 |
11.50 |
10.92 |
11.14 |
182,200 |
| Dec 08, 2008 |
10.63 |
11.18 |
10.00 |
11.18 |
178,300 |
| Dec 05, 2008 |
10.02 |
10.41 |
9.90 |
10.37 |
135,300 |
| Dec 04, 2008 |
9.95 |
10.54 |
9.85 |
10.20 |
244,600 |
| Dec 03, 2008 |
9.78 |
10.36 |
9.50 |
10.11 |
302,100 |
| Dec 02, 2008 |
9.73 |
10.28 |
9.51 |
10.04 |
137,500 |
| Dec 01, 2008 |
9.85 |
10.10 |
9.30 |
9.47 |
225,400 |
| Nov 28, 2008 |
10.26 |
10.52 |
9.98 |
10.26 |
136,200 |
| Thanksgiving Day |
| Nov 26, 2008 |
9.95 |
10.55 |
9.81 |
10.42 |
170,300 |
| Nov 25, 2008 |
10.08 |
10.14 |
9.60 |
10.08 |
191,700 |
| Nov 24, 2008 |
8.35 |
10.04 |
8.25 |
9.88 |
268,300 |
| Nov 19, 2008 |
9.96 |
10.26 |
9.30 |
9.35 |
111,900 |
| Nov 18, 2008 |
9.81 |
10.31 |
9.43 |
10.02 |
309,000 |
| Nov 17, 2008 |
9.98 |
10.21 |
9.68 |
9.92 |
184,700 |
|
| Date |
$ Amount |
| Jun 12, 2008 |
0.050 |
| Mar 13, 2008 |
0.025 |
| Dec 13, 2007 |
0.025 |
| Sep 12, 2007 |
0.025 |
| Jun 13, 2007 |
0.025 |
|
