| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.80 | $15.01 | $14.69 | $14.88 | 2,433,941 |
December 30 2008 | $14.75 | $14.81 | $14.50 | $14.80 | 2,456,539 |
December 29 2008 | $15.04 | $15.12 | $14.25 | $14.53 | 1,678,264 |
December 26 2008 | $14.94 | $15.21 | $14.70 | $15.05 | 980,199 |
December 24 2008 | $14.74 | $15.02 | $14.72 | $14.97 | 1,026,737 |
December 23 2008 | $14.99 | $15.18 | $14.51 | $14.66 | 3,250,587 |
December 22 2008 | $14.75 | $15.05 | $14.20 | $14.99 | 5,856,248 |
December 19 2008 | $14.19 | $15.33 | $13.74 | $15.08 | 14,545,027 |
December 18 2008 | $12.87 | $12.87 | $12.18 | $12.66 | 4,821,904 |
December 17 2008 | $11.98 | $12.92 | $11.77 | $12.74 | 4,253,608 |
December 16 2008 | $11.40 | $12.18 | $11.27 | $12.12 | 3,150,800 |
December 15 2008 | $11.69 | $11.89 | $11.13 | $11.34 | 3,107,954 |
December 12 2008 | $9.74 | $11.93 | $9.27 | $11.62 | 5,829,623 |
December 11 2008 | $11.48 | $11.49 | $10.41 | $10.57 | 3,363,352 |
December 10 2008 | $11.26 | $11.82 | $11.19 | $11.50 | 3,072,939 |
December 09 2008 | $11.56 | $11.71 | $10.91 | $11.08 | 3,686,318 |
December 08 2008 | $11.09 | $12.16 | $11.09 | $11.63 | 5,354,290 |
December 05 2008 | $9.69 | $10.92 | $9.69 | $10.83 | 5,425,998 |
December 04 2008 | $9.59 | $10.25 | $9.45 | $9.96 | 3,338,740 |
December 03 2008 | $8.95 | $9.63 | $8.86 | $9.58 | 3,599,955 |
December 02 2008 | $8.70 | $9.02 | $8.33 | $9.00 | 2,816,870 |
December 01 2008 | $9.44 | $9.45 | $8.57 | $8.60 | 2,683,298 |
