Date  |
Open |
High |
Low |
Close |
Volume |
| Jan 08, 2009 |
16.74 |
16.75 |
16.51 |
16.75 |
1,700 |
| Jan 07, 2009 |
16.81 |
16.81 |
16.64 |
16.64 |
900 |
| Jan 06, 2009 |
16.86 |
16.86 |
15.75 |
15.77 |
1,400 |
| Jan 05, 2009 |
16.30 |
16.30 |
16.30 |
16.30 |
600 |
| Dec 31, 2008 |
15.63 |
15.94 |
15.63 |
15.93 |
900 |
| Dec 30, 2008 |
16.30 |
16.30 |
16.00 |
16.16 |
1,700 |
| Dec 29, 2008 |
16.90 |
16.90 |
15.65 |
15.75 |
3,000 |
| Dec 26, 2008 |
16.95 |
16.95 |
16.82 |
16.82 |
300 |
| Christmas |
| Dec 24, 2008 |
15.55 |
16.99 |
15.55 |
16.99 |
600 |
| Dec 23, 2008 |
16.94 |
16.99 |
15.51 |
15.56 |
2,200 |
| Dec 19, 2008 |
15.11 |
15.88 |
15.11 |
15.12 |
500 |
| Dec 18, 2008 |
15.25 |
16.64 |
15.03 |
16.64 |
2,300 |
| Dec 17, 2008 |
15.05 |
15.74 |
15.03 |
15.08 |
1,600 |
| Dec 16, 2008 |
15.03 |
15.59 |
15.03 |
15.49 |
1,700 |
| Dec 15, 2008 |
15.06 |
15.06 |
15.03 |
15.03 |
500 |
| Dec 12, 2008 |
15.05 |
15.57 |
15.03 |
15.09 |
1,600 |
| Dec 10, 2008 |
15.03 |
15.64 |
15.03 |
15.50 |
900 |
| Dec 09, 2008 |
15.62 |
15.62 |
15.05 |
15.05 |
900 |
| Dec 08, 2008 |
15.62 |
15.65 |
15.03 |
15.48 |
4,100 |
| Dec 05, 2008 |
14.75 |
15.10 |
14.75 |
15.10 |
3,100 |
| Dec 04, 2008 |
15.62 |
15.62 |
14.75 |
14.75 |
700 |
| Dec 03, 2008 |
15.72 |
15.72 |
14.75 |
14.83 |
1,900 |
| Dec 02, 2008 |
15.72 |
15.75 |
14.75 |
14.83 |
1,600 |
| Dec 01, 2008 |
14.75 |
15.16 |
14.75 |
14.75 |
3,300 |
| Thanksgiving Day |
| Nov 26, 2008 |
14.76 |
16.00 |
14.76 |
14.76 |
300 |
| Nov 25, 2008 |
15.50 |
15.50 |
15.50 |
15.50 |
300 |
| Nov 24, 2008 |
15.50 |
15.50 |
15.50 |
15.50 |
200 |
| Nov 19, 2008 |
16.00 |
16.50 |
16.00 |
16.01 |
1,100 |
| Nov 18, 2008 |
17.00 |
17.00 |
15.75 |
17.00 |
200 |
| Nov 17, 2008 |
17.25 |
17.25 |
14.90 |
15.76 |
6,100 |
|
| Date |
$ Amount |
| Dec 11, 2008 |
0.519 |
| Sep 11, 2008 |
0.519 |
| Jun 11, 2008 |
0.519 |
| Mar 12, 2008 |
0.519 |
| Dec 20, 2007 |
0.519 |
| Sep 12, 2007 |
0.519 |
| Jun 13, 2007 |
0.519 |
| Mar 15, 2007 |
0.519 |
| Dec 13, 2006 |
0.519 |
| Sep 13, 2006 |
0.519 |
|
