| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.65 | $13.19 | $12.65 | $13.06 | 15,642,000 |
December 30 2008 | $12.30 | $12.70 | $12.20 | $12.69 | 14,092,000 |
December 29 2008 | $12.50 | $12.70 | $12.01 | $12.19 | 12,323,000 |
December 26 2008 | $12.55 | $12.55 | $12.25 | $12.39 | 3,540,000 |
December 24 2008 | $12.50 | $12.65 | $12.31 | $12.37 | 8,353,000 |
December 23 2008 | $12.45 | $12.60 | $12.15 | $12.50 | 19,986,000 |
December 22 2008 | $13.15 | $13.24 | $12.14 | $12.31 | 23,137,000 |
December 19 2008 | $13.11 | $13.40 | $12.95 | $13.11 | 20,600,000 |
December 18 2008 | $13.80 | $14.04 | $12.95 | $13.07 | 30,901,000 |
December 17 2008 | $13.15 | $14.25 | $12.71 | $13.55 | 48,979,000 |
December 16 2008 | $13.08 | $13.35 | $12.66 | $13.20 | 61,179,000 |
December 15 2008 | $11.23 | $11.99 | $11.15 | $11.81 | 38,561,000 |
December 12 2008 | $10.85 | $11.65 | $10.70 | $11.40 | 42,264,000 |
December 11 2008 | $11.24 | $12.10 | $10.78 | $11.13 | 122,989,000 |
December 10 2008 | $11.11 | $11.25 | $10.05 | $10.45 | 59,362,000 |
December 09 2008 | $11.44 | $12.50 | $10.71 | $10.94 | 70,336,000 |
December 08 2008 | $11.60 | $12.44 | $11.33 | $11.80 | 72,307,000 |
December 05 2008 | $11.15 | $11.35 | $10.28 | $10.91 | 53,191,000 |
December 04 2008 | $11.33 | $11.99 | $11.18 | $11.45 | 34,136,000 |
December 03 2008 | $11.37 | $12.17 | $10.71 | $11.37 | 41,510,000 |
December 02 2008 | $11.91 | $12.14 | $11.40 | $11.86 | 41,146,000 |
December 01 2008 | $12.39 | $12.50 | $11.38 | $11.63 | 42,411,000 |
November 28 2008 | $14.05 | $14.20 | $12.67 | $13.59 | 22,825,000 |
November 26 2008 | $12.13 | $14.49 | $12.10 | $14.28 | 47,523,000 |
November 25 2008 | $11.90 | $12.83 | $11.70 | $12.40 | 40,238,000 |
