| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.09 | $10.32 | $10.04 | $10.14 | 28,226,117 |
December 30 2008 | $9.98 | $10.13 | $9.86 | $10.11 | 23,726,110 |
December 29 2008 | $9.88 | $9.95 | $9.77 | $9.94 | 23,469,797 |
December 26 2008 | $9.69 | $9.81 | $9.69 | $9.77 | 9,863,198 |
December 24 2008 | $9.64 | $9.75 | $9.59 | $9.69 | 9,966,472 |
December 23 2008 | $9.78 | $9.89 | $9.60 | $9.65 | 22,793,342 |
December 22 2008 | $9.90 | $9.90 | $9.51 | $9.70 | 29,089,961 |
December 19 2008 | $9.86 | $10.06 | $9.74 | $9.89 | 48,699,432 |
December 18 2008 | $10.24 | $10.24 | $9.69 | $9.88 | 40,168,223 |
December 17 2008 | $10.07 | $10.39 | $9.86 | $10.19 | 36,416,456 |
December 16 2008 | $9.87 | $10.21 | $9.76 | $10.14 | 42,896,722 |
December 15 2008 | $10.07 | $10.08 | $9.61 | $9.72 | 33,454,105 |
December 12 2008 | $9.49 | $10.06 | $9.47 | $10.02 | 38,701,031 |
December 11 2008 | $9.57 | $10.10 | $9.54 | $9.69 | 37,803,055 |
December 10 2008 | $9.50 | $9.90 | $9.50 | $9.78 | 31,248,362 |
December 09 2008 | $9.62 | $10.05 | $9.58 | $9.62 | 40,373,230 |
December 08 2008 | $9.59 | $9.99 | $9.47 | $9.82 | 43,795,578 |
December 05 2008 | $9.16 | $9.55 | $8.87 | $9.34 | 47,113,331 |
December 04 2008 | $9.67 | $9.75 | $9.15 | $9.30 | 41,009,167 |
December 03 2008 | $9.27 | $9.73 | $9.21 | $9.70 | 48,025,620 |
December 02 2008 | $9.43 | $9.62 | $9.22 | $9.55 | 47,689,815 |
December 01 2008 | $9.50 | $9.70 | $9.32 | $9.32 | 46,361,128 |
November 28 2008 | $9.71 | $9.85 | $9.63 | $9.83 | 16,278,725 |
November 26 2008 | $9.30 | $9.82 | $9.20 | $9.81 | 48,701,414 |
November 25 2008 | $9.91 | $9.93 | $9.16 | $9.36 | 82,894,510 |