| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.62 | $6.93 | $6.52 | $6.85 | 6,492,500 |
December 30 2008 | $6.40 | $6.66 | $6.34 | $6.63 | 7,739,500 |
December 29 2008 | $6.55 | $6.73 | $6.34 | $6.50 | 6,251,000 |
December 26 2008 | $6.51 | $6.56 | $6.28 | $6.52 | 3,855,500 |
December 24 2008 | $6.38 | $6.58 | $6.34 | $6.42 | 2,610,500 |
December 23 2008 | $6.34 | $6.62 | $6.34 | $6.48 | 9,943,500 |
December 22 2008 | $6.67 | $6.67 | $6.20 | $6.34 | 7,122,000 |
December 19 2008 | $6.90 | $7.10 | $6.44 | $6.67 | 10,459,000 |
December 18 2008 | $7.78 | $7.78 | $7.01 | $7.05 | 8,945,000 |
December 17 2008 | $7.44 | $7.95 | $7.28 | $7.73 | 14,410,500 |
December 16 2008 | $6.86 | $7.52 | $6.86 | $7.49 | 14,062,000 |
December 15 2008 | $6.97 | $7.15 | $6.53 | $6.66 | 9,070,000 |
December 12 2008 | $6.55 | $7.05 | $6.39 | $6.84 | 7,713,000 |
December 11 2008 | $7.10 | $7.51 | $6.64 | $6.77 | 11,674,000 |
December 10 2008 | $7.33 | $7.47 | $7.10 | $7.28 | 8,186,500 |
December 09 2008 | $6.96 | $7.56 | $6.81 | $7.06 | 8,849,500 |
December 08 2008 | $6.86 | $7.26 | $6.86 | $7.06 | 12,856,000 |
December 05 2008 | $6.06 | $6.57 | $5.78 | $6.55 | 13,550,500 |
December 04 2008 | $6.34 | $6.67 | $6.10 | $6.21 | 9,971,000 |
December 03 2008 | $6.13 | $6.61 | $6.07 | $6.45 | 12,419,500 |
December 02 2008 | $5.94 | $6.44 | $5.91 | $6.40 | 20,072,000 |
December 01 2008 | $7.09 | $7.09 | $6.12 | $6.16 | 15,681,500 |
November 28 2008 | $7.39 | $7.47 | $7.20 | $7.33 | 4,738,000 |
November 26 2008 | $6.57 | $7.45 | $6.43 | $7.40 | 14,242,000 |
November 25 2008 | $6.79 | $7.01 | $6.51 | $6.78 | 21,743,000 |
