Date  |
Open |
High |
Low |
Close |
Volume |
| Jan 08, 2009 |
13.04 |
13.13 |
12.78 |
13.13 |
78,600 |
| Jan 07, 2009 |
13.26 |
13.39 |
13.02 |
13.05 |
89,200 |
| Jan 06, 2009 |
13.88 |
13.93 |
13.01 |
13.45 |
104,000 |
| Jan 05, 2009 |
12.88 |
13.36 |
12.65 |
13.34 |
99,000 |
| Dec 31, 2008 |
11.51 |
11.89 |
11.51 |
11.71 |
125,400 |
| Dec 30, 2008 |
11.66 |
11.80 |
10.94 |
11.60 |
266,500 |
| Dec 29, 2008 |
12.30 |
12.30 |
11.71 |
11.72 |
176,700 |
| Dec 26, 2008 |
11.70 |
12.48 |
11.55 |
12.19 |
125,800 |
| Dec 23, 2008 |
11.12 |
11.53 |
11.12 |
11.37 |
95,100 |
| Dec 19, 2008 |
11.41 |
11.66 |
11.40 |
11.49 |
71,000 |
| Dec 18, 2008 |
11.51 |
12.19 |
11.45 |
11.45 |
79,800 |
| Dec 17, 2008 |
11.60 |
11.88 |
11.60 |
11.60 |
65,800 |
| Dec 16, 2008 |
11.42 |
11.82 |
11.12 |
11.80 |
115,800 |
| Dec 15, 2008 |
11.90 |
11.93 |
11.30 |
11.50 |
86,100 |
| Dec 12, 2008 |
11.40 |
12.50 |
11.39 |
11.77 |
33,400 |
| Dec 10, 2008 |
11.67 |
12.09 |
11.67 |
11.75 |
44,100 |
| Dec 09, 2008 |
11.57 |
11.81 |
11.50 |
11.67 |
94,900 |
| Dec 08, 2008 |
11.20 |
11.85 |
11.20 |
11.80 |
72,600 |
| Dec 05, 2008 |
11.74 |
11.74 |
10.73 |
11.28 |
57,800 |
| Dec 04, 2008 |
11.15 |
11.60 |
11.15 |
11.23 |
77,100 |
| Dec 03, 2008 |
11.26 |
11.74 |
11.26 |
11.51 |
181,500 |
| Dec 02, 2008 |
11.42 |
11.71 |
11.00 |
11.70 |
90,200 |
| Dec 01, 2008 |
11.72 |
11.90 |
11.35 |
11.48 |
44,600 |
| Nov 28, 2008 |
11.91 |
12.36 |
11.57 |
12.00 |
32,400 |
| Thanksgiving Day |
| Nov 26, 2008 |
11.05 |
11.97 |
11.04 |
11.88 |
144,400 |
| Nov 25, 2008 |
11.03 |
11.50 |
10.35 |
11.36 |
84,000 |
| Nov 24, 2008 |
10.25 |
10.85 |
9.76 |
10.55 |
158,400 |
| Nov 19, 2008 |
12.10 |
12.23 |
10.99 |
11.20 |
109,200 |
| Nov 18, 2008 |
12.75 |
12.90 |
11.93 |
12.06 |
43,800 |
| Nov 17, 2008 |
12.94 |
13.02 |
12.48 |
12.85 |
51,000 |
|
| Date |
$ Amount |
| Jun 16, 2008 |
0.115 |
| May 14, 2008 |
0.115 |
| Apr 14, 2008 |
0.115 |
| Mar 12, 2008 |
0.115 |
| Feb 13, 2008 |
0.115 |
| Dec 27, 2007 |
0.712 |
| Dec 27, 2007 |
0.115 |
| Dec 12, 2007 |
0.110 |
| Nov 14, 2007 |
0.110 |
| Oct 15, 2007 |
0.110 |
|
