| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.45 | $9.91 | $9.29 | $9.88 | 9,921,800 |
December 30 2008 | $9.35 | $9.61 | $9.20 | $9.41 | 6,092,700 |
December 29 2008 | $8.82 | $9.38 | $8.81 | $9.29 | 6,310,100 |
December 26 2008 | $9.05 | $9.22 | $8.88 | $9.13 | 2,711,400 |
December 24 2008 | $8.95 | $9.31 | $8.74 | $9.02 | 4,376,700 |
December 23 2008 | $8.73 | $9.10 | $8.70 | $8.85 | 7,654,400 |
December 22 2008 | $9.05 | $9.07 | $8.58 | $8.83 | 12,425,500 |
December 19 2008 | $9.61 | $9.82 | $9.02 | $9.11 | 12,998,200 |
December 18 2008 | $9.62 | $9.91 | $9.27 | $9.49 | 19,423,500 |
December 17 2008 | $9.14 | $9.65 | $9.05 | $9.48 | 17,388,800 |
December 16 2008 | $9.35 | $9.82 | $9.05 | $9.63 | 11,474,000 |
December 15 2008 | $8.84 | $9.38 | $8.70 | $9.16 | 8,593,200 |
December 12 2008 | $8.17 | $9.13 | $8.10 | $9.05 | 7,659,500 |
December 11 2008 | $9.25 | $9.38 | $8.11 | $8.59 | 12,290,800 |
December 10 2008 | $9.25 | $9.70 | $9.25 | $9.48 | 10,910,500 |
December 09 2008 | $9.29 | $10.03 | $9.07 | $9.37 | 18,926,300 |
December 08 2008 | $9.29 | $9.59 | $8.54 | $9.50 | 20,026,700 |
December 05 2008 | $7.70 | $8.99 | $7.43 | $8.93 | 18,310,300 |
December 04 2008 | $7.57 | $8.04 | $7.28 | $7.65 | 12,866,300 |
December 03 2008 | $7.28 | $7.58 | $6.89 | $7.53 | 10,961,300 |
December 02 2008 | $6.98 | $7.40 | $6.86 | $7.30 | 9,413,600 |
December 01 2008 | $7.41 | $7.42 | $6.72 | $6.86 | 9,192,300 |
November 28 2008 | $7.08 | $7.64 | $6.91 | $7.59 | 4,626,500 |
November 26 2008 | $6.89 | $7.45 | $6.68 | $7.26 | 11,546,700 |
November 25 2008 | $6.33 | $7.24 | $6.33 | $7.23 | 14,679,300 |
