| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.70 | $7.01 | $6.60 | $6.93 | 6,492,500 |
December 30 2008 | $6.47 | $6.74 | $6.41 | $6.71 | 7,739,500 |
December 29 2008 | $6.63 | $6.81 | $6.41 | $6.58 | 6,251,000 |
December 26 2008 | $6.59 | $6.64 | $6.36 | $6.60 | 3,855,500 |
December 24 2008 | $6.46 | $6.66 | $6.42 | $6.50 | 2,610,500 |
December 23 2008 | $6.42 | $6.70 | $6.42 | $6.55 | 9,943,500 |
December 22 2008 | $6.74 | $6.75 | $6.27 | $6.41 | 7,122,000 |
December 19 2008 | $6.98 | $7.18 | $6.52 | $6.75 | 10,459,000 |
December 18 2008 | $7.88 | $7.88 | $7.09 | $7.13 | 8,945,000 |
December 17 2008 | $7.53 | $8.05 | $7.36 | $7.82 | 14,410,500 |
December 16 2008 | $6.94 | $7.61 | $6.94 | $7.58 | 14,062,000 |
December 15 2008 | $7.05 | $7.24 | $6.61 | $6.74 | 9,070,000 |
December 12 2008 | $6.62 | $7.13 | $6.46 | $6.92 | 7,713,000 |
December 11 2008 | $7.19 | $7.60 | $6.72 | $6.85 | 11,674,000 |
December 10 2008 | $7.41 | $7.56 | $7.19 | $7.37 | 8,186,500 |
December 09 2008 | $7.05 | $7.65 | $6.90 | $7.14 | 8,849,500 |
December 08 2008 | $6.94 | $7.35 | $6.94 | $7.15 | 12,856,000 |
December 05 2008 | $6.13 | $6.65 | $5.85 | $6.63 | 13,550,500 |
December 04 2008 | $6.41 | $6.75 | $6.18 | $6.29 | 9,971,000 |
December 03 2008 | $6.20 | $6.69 | $6.14 | $6.53 | 12,419,500 |
December 02 2008 | $6.01 | $6.51 | $5.98 | $6.48 | 20,072,000 |
December 01 2008 | $7.17 | $7.17 | $6.20 | $6.23 | 15,681,500 |
November 28 2008 | $7.48 | $7.55 | $7.29 | $7.42 | 4,738,000 |
November 26 2008 | $6.65 | $7.54 | $6.50 | $7.49 | 14,242,000 |
November 25 2008 | $6.87 | $7.09 | $6.59 | $6.86 | 21,743,000 |
