| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.57 | $11.21 | $10.48 | $11.19 | 15,006,200 |
December 30 2008 | $10.47 | $10.68 | $10.20 | $10.59 | 14,039,300 |
December 29 2008 | $10.37 | $10.44 | $9.88 | $10.39 | 12,024,200 |
December 26 2008 | $10.33 | $10.36 | $10.01 | $10.22 | 4,467,100 |
December 24 2008 | $9.94 | $10.29 | $9.91 | $10.11 | 5,255,100 |
December 23 2008 | $10.27 | $10.52 | $10.04 | $10.07 | 12,686,200 |
December 22 2008 | $10.89 | $10.90 | $10.14 | $10.17 | 19,350,500 |
December 19 2008 | $11.39 | $12.06 | $10.77 | $10.77 | 36,407,100 |
December 18 2008 | $11.73 | $12.33 | $11.23 | $11.32 | 34,326,400 |
December 17 2008 | $10.82 | $12.50 | $10.32 | $11.51 | 65,914,400 |
December 16 2008 | $9.85 | $12.04 | $9.67 | $11.25 | 52,570,400 |
December 15 2008 | $9.80 | $9.97 | $9.28 | $9.51 | 20,460,200 |
December 12 2008 | $9.07 | $9.74 | $8.82 | $9.66 | 21,175,100 |
December 11 2008 | $9.93 | $10.11 | $9.45 | $9.58 | 28,285,100 |
December 10 2008 | $10.71 | $10.81 | $9.77 | $10.18 | 21,280,200 |
December 09 2008 | $10.87 | $11.33 | $10.40 | $10.44 | 28,424,800 |
December 08 2008 | $11.37 | $11.79 | $10.68 | $11.37 | 34,955,200 |
December 05 2008 | $10.17 | $11.09 | $9.74 | $10.96 | 36,511,300 |
December 04 2008 | $9.30 | $10.93 | $9.14 | $10.42 | 45,642,900 |
December 03 2008 | $8.00 | $9.83 | $7.79 | $9.66 | 41,063,000 |
December 02 2008 | $8.03 | $8.66 | $7.57 | $8.40 | 36,295,600 |
December 01 2008 | $9.71 | $9.92 | $7.92 | $7.92 | 36,151,200 |
November 28 2008 | $9.90 | $10.45 | $9.76 | $10.29 | 13,238,700 |
November 26 2008 | $9.45 | $10.40 | $9.28 | $10.11 | 27,874,700 |
November 25 2008 | $9.90 | $10.89 | $9.37 | $9.95 | 50,141,900 |
