| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.63 | $8.87 | $8.63 | $8.76 | 2,913,200 |
December 30 2008 | $8.54 | $8.65 | $8.45 | $8.62 | 3,760,800 |
December 29 2008 | $8.42 | $8.47 | $8.25 | $8.44 | 4,611,600 |
December 26 2008 | $8.40 | $8.57 | $8.35 | $8.51 | 1,178,400 |
December 24 2008 | $8.29 | $8.41 | $8.26 | $8.34 | 1,408,400 |
December 23 2008 | $8.45 | $8.52 | $8.18 | $8.27 | 3,766,400 |
December 22 2008 | $8.65 | $8.67 | $8.14 | $8.36 | 4,998,400 |
December 19 2008 | $8.71 | $8.95 | $8.58 | $8.70 | 4,252,400 |
December 18 2008 | $8.67 | $8.92 | $8.64 | $8.73 | 3,363,200 |
December 17 2008 | $8.56 | $8.91 | $8.56 | $8.79 | 3,497,600 |
December 16 2008 | $8.37 | $8.68 | $8.28 | $8.64 | 5,174,000 |
December 15 2008 | $8.53 | $8.54 | $8.22 | $8.28 | 5,534,800 |
December 12 2008 | $8.03 | $8.51 | $7.88 | $8.44 | 4,418,800 |
December 11 2008 | $8.22 | $8.56 | $8.03 | $8.13 | 5,313,600 |
December 10 2008 | $7.80 | $8.15 | $7.80 | $8.10 | 4,518,000 |
December 09 2008 | $7.89 | $8.00 | $7.71 | $7.74 | 3,251,200 |
December 08 2008 | $7.58 | $8.09 | $7.58 | $7.94 | 5,073,600 |
December 05 2008 | $6.96 | $7.40 | $6.75 | $7.36 | 3,945,200 |
December 04 2008 | $7.28 | $7.45 | $6.98 | $7.12 | 3,448,400 |
December 03 2008 | $7.19 | $7.49 | $7.10 | $7.45 | 3,910,400 |
December 02 2008 | $7.12 | $7.32 | $7.05 | $7.31 | 3,055,200 |
December 01 2008 | $7.50 | $7.57 | $7.05 | $7.06 | 4,727,600 |
November 28 2008 | $7.49 | $7.69 | $7.44 | $7.68 | 1,508,800 |
November 26 2008 | $6.92 | $7.52 | $6.89 | $7.48 | 2,820,800 |
November 25 2008 | $6.96 | $7.20 | $6.80 | $7.10 | 5,785,600 |