| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.66 | $6.97 | $6.56 | $6.89 | 6,492,500 |
December 30 2008 | $6.43 | $6.70 | $6.37 | $6.67 | 7,739,500 |
December 29 2008 | $6.59 | $6.77 | $6.38 | $6.54 | 6,251,000 |
December 26 2008 | $6.55 | $6.60 | $6.32 | $6.56 | 3,855,500 |
December 24 2008 | $6.42 | $6.62 | $6.38 | $6.46 | 2,610,500 |
December 23 2008 | $6.38 | $6.66 | $6.38 | $6.51 | 9,943,500 |
December 22 2008 | $6.70 | $6.71 | $6.23 | $6.38 | 7,122,000 |
December 19 2008 | $6.94 | $7.14 | $6.48 | $6.71 | 10,459,000 |
December 18 2008 | $7.83 | $7.83 | $7.05 | $7.09 | 8,945,000 |
December 17 2008 | $7.48 | $8.00 | $7.32 | $7.78 | 14,410,500 |
December 16 2008 | $6.90 | $7.57 | $6.90 | $7.53 | 14,062,000 |
December 15 2008 | $7.01 | $7.19 | $6.57 | $6.70 | 9,070,000 |
December 12 2008 | $6.58 | $7.09 | $6.43 | $6.88 | 7,713,000 |
December 11 2008 | $7.15 | $7.55 | $6.68 | $6.81 | 11,674,000 |
December 10 2008 | $7.37 | $7.52 | $7.15 | $7.33 | 8,186,500 |
December 09 2008 | $7.00 | $7.61 | $6.85 | $7.10 | 8,849,500 |
December 08 2008 | $6.90 | $7.31 | $6.90 | $7.11 | 12,856,000 |
December 05 2008 | $6.10 | $6.61 | $5.82 | $6.59 | 13,550,500 |
December 04 2008 | $6.37 | $6.71 | $6.14 | $6.25 | 9,971,000 |
December 03 2008 | $6.16 | $6.65 | $6.10 | $6.49 | 12,419,500 |
December 02 2008 | $5.97 | $6.48 | $5.94 | $6.44 | 20,072,000 |
December 01 2008 | $7.13 | $7.13 | $6.16 | $6.20 | 15,681,500 |
November 28 2008 | $7.44 | $7.51 | $7.25 | $7.37 | 4,738,000 |
November 26 2008 | $6.61 | $7.50 | $6.47 | $7.44 | 14,242,000 |
November 25 2008 | $6.83 | $7.05 | $6.55 | $6.82 | 21,743,000 |
