| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.00 | $10.22 | $9.94 | $10.04 | 28,226,117 |
December 30 2008 | $9.89 | $10.03 | $9.76 | $10.01 | 23,726,110 |
December 29 2008 | $9.79 | $9.85 | $9.67 | $9.84 | 23,469,797 |
December 26 2008 | $9.60 | $9.71 | $9.60 | $9.67 | 9,863,198 |
December 24 2008 | $9.55 | $9.66 | $9.50 | $9.59 | 9,966,472 |
December 23 2008 | $9.69 | $9.80 | $9.50 | $9.56 | 22,793,342 |
December 22 2008 | $9.81 | $9.81 | $9.42 | $9.61 | 29,089,961 |
December 19 2008 | $9.76 | $9.96 | $9.64 | $9.79 | 48,699,432 |
December 18 2008 | $10.15 | $10.15 | $9.59 | $9.78 | 40,168,223 |
December 17 2008 | $9.97 | $10.29 | $9.77 | $10.09 | 36,416,456 |
December 16 2008 | $9.77 | $10.11 | $9.66 | $10.05 | 42,896,722 |
December 15 2008 | $9.97 | $9.98 | $9.52 | $9.63 | 33,454,105 |
December 12 2008 | $9.40 | $9.96 | $9.38 | $9.93 | 38,701,031 |
December 11 2008 | $9.48 | $10.01 | $9.45 | $9.60 | 37,803,055 |
December 10 2008 | $9.41 | $9.80 | $9.41 | $9.69 | 31,248,362 |
December 09 2008 | $9.53 | $9.95 | $9.49 | $9.52 | 40,373,230 |
December 08 2008 | $9.49 | $9.89 | $9.37 | $9.72 | 43,795,578 |
December 05 2008 | $9.08 | $9.46 | $8.78 | $9.25 | 47,113,331 |
December 04 2008 | $9.58 | $9.66 | $9.06 | $9.21 | 41,009,167 |
December 03 2008 | $9.18 | $9.63 | $9.12 | $9.61 | 48,025,620 |
December 02 2008 | $9.34 | $9.53 | $9.13 | $9.46 | 47,689,815 |
December 01 2008 | $9.41 | $9.61 | $9.23 | $9.23 | 46,361,128 |
November 28 2008 | $9.61 | $9.76 | $9.53 | $9.74 | 16,278,725 |
November 26 2008 | $9.21 | $9.73 | $9.11 | $9.72 | 48,701,414 |
November 25 2008 | $9.82 | $9.83 | $9.07 | $9.27 | 82,894,510 |