| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.43 | $9.88 | $9.27 | $9.85 | 9,921,800 |
December 30 2008 | $9.33 | $9.58 | $9.17 | $9.39 | 6,092,700 |
December 29 2008 | $8.80 | $9.36 | $8.78 | $9.27 | 6,310,100 |
December 26 2008 | $9.02 | $9.20 | $8.85 | $9.11 | 2,711,400 |
December 24 2008 | $8.92 | $9.28 | $8.72 | $9.00 | 4,376,700 |
December 23 2008 | $8.71 | $9.08 | $8.68 | $8.83 | 7,654,400 |
December 22 2008 | $9.02 | $9.04 | $8.56 | $8.81 | 12,425,500 |
December 19 2008 | $9.58 | $9.80 | $9.00 | $9.08 | 12,998,200 |
December 18 2008 | $9.59 | $9.88 | $9.25 | $9.46 | 19,423,500 |
December 17 2008 | $9.12 | $9.63 | $9.02 | $9.45 | 17,388,800 |
December 16 2008 | $9.33 | $9.80 | $9.02 | $9.61 | 11,474,000 |
December 15 2008 | $8.82 | $9.35 | $8.68 | $9.14 | 8,593,200 |
December 12 2008 | $8.15 | $9.10 | $8.08 | $9.02 | 7,659,500 |
December 11 2008 | $9.22 | $9.35 | $8.09 | $8.57 | 12,290,800 |
December 10 2008 | $9.22 | $9.67 | $9.22 | $9.45 | 10,910,500 |
December 09 2008 | $9.27 | $10.00 | $9.05 | $9.34 | 18,926,300 |
December 08 2008 | $9.27 | $9.57 | $8.52 | $9.47 | 20,026,700 |
December 05 2008 | $7.68 | $8.96 | $7.41 | $8.90 | 18,310,300 |
December 04 2008 | $7.55 | $8.02 | $7.26 | $7.63 | 12,866,300 |
December 03 2008 | $7.26 | $7.56 | $6.88 | $7.51 | 10,961,300 |
December 02 2008 | $6.96 | $7.38 | $6.84 | $7.28 | 9,413,600 |
December 01 2008 | $7.39 | $7.40 | $6.70 | $6.84 | 9,192,300 |
November 28 2008 | $7.06 | $7.62 | $6.89 | $7.57 | 4,626,500 |
November 26 2008 | $6.88 | $7.43 | $6.66 | $7.24 | 11,546,700 |
November 25 2008 | $6.32 | $7.22 | $6.32 | $7.21 | 14,679,300 |