| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.53 | $6.83 | $6.43 | $6.75 | 6,492,500 |
December 30 2008 | $6.30 | $6.56 | $6.25 | $6.54 | 7,739,500 |
December 29 2008 | $6.45 | $6.63 | $6.25 | $6.41 | 6,251,000 |
December 26 2008 | $6.42 | $6.46 | $6.19 | $6.42 | 3,855,500 |
December 24 2008 | $6.29 | $6.49 | $6.25 | $6.33 | 2,610,500 |
December 23 2008 | $6.25 | $6.53 | $6.25 | $6.38 | 9,943,500 |
December 22 2008 | $6.57 | $6.57 | $6.11 | $6.25 | 7,122,000 |
December 19 2008 | $6.80 | $6.99 | $6.35 | $6.58 | 10,459,000 |
December 18 2008 | $7.67 | $7.67 | $6.91 | $6.95 | 8,945,000 |
December 17 2008 | $7.33 | $7.84 | $7.17 | $7.62 | 14,410,500 |
December 16 2008 | $6.76 | $7.41 | $6.76 | $7.38 | 14,062,000 |
December 15 2008 | $6.87 | $7.05 | $6.44 | $6.56 | 9,070,000 |
December 12 2008 | $6.45 | $6.95 | $6.30 | $6.74 | 7,713,000 |
December 11 2008 | $7.00 | $7.40 | $6.54 | $6.68 | 11,674,000 |
December 10 2008 | $7.22 | $7.36 | $7.00 | $7.18 | 8,186,500 |
December 09 2008 | $6.86 | $7.45 | $6.72 | $6.95 | 8,849,500 |
December 08 2008 | $6.76 | $7.16 | $6.76 | $6.96 | 12,856,000 |
December 05 2008 | $5.97 | $6.47 | $5.70 | $6.46 | 13,550,500 |
December 04 2008 | $6.25 | $6.57 | $6.01 | $6.12 | 9,971,000 |
December 03 2008 | $6.04 | $6.51 | $5.98 | $6.36 | 12,419,500 |
December 02 2008 | $5.85 | $6.34 | $5.82 | $6.31 | 20,072,000 |
December 01 2008 | $6.98 | $6.98 | $6.04 | $6.07 | 15,681,500 |
November 28 2008 | $7.29 | $7.36 | $7.10 | $7.22 | 4,738,000 |
November 26 2008 | $6.48 | $7.35 | $6.34 | $7.29 | 14,242,000 |
November 25 2008 | $6.69 | $6.91 | $6.42 | $6.68 | 21,743,000 |