| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.36 | $10.94 | $10.22 | $10.80 | 491,318 |
December 30 2008 | $10.09 | $10.32 | $9.98 | $10.26 | 247,566 |
December 29 2008 | $10.13 | $10.27 | $9.67 | $10.00 | 193,660 |
December 26 2008 | $10.03 | $10.25 | $9.93 | $10.13 | 122,534 |
December 24 2008 | $10.18 | $10.26 | $9.84 | $10.00 | 129,172 |
December 23 2008 | $10.26 | $10.53 | $10.11 | $10.14 | 229,577 |
December 22 2008 | $10.57 | $10.72 | $9.91 | $10.21 | 393,261 |
December 19 2008 | $10.57 | $10.84 | $10.40 | $10.64 | 444,758 |
December 18 2008 | $11.03 | $11.06 | $10.27 | $10.39 | 1,073,915 |
December 17 2008 | $10.01 | $11.36 | $9.62 | $11.07 | 1,297,664 |
December 16 2008 | $9.04 | $10.24 | $8.94 | $10.07 | 1,387,302 |
December 15 2008 | $8.76 | $9.10 | $8.60 | $8.88 | 716,628 |
December 12 2008 | $7.99 | $8.83 | $7.99 | $8.74 | 465,677 |
December 11 2008 | $8.02 | $8.39 | $8.02 | $8.18 | 634,507 |
December 10 2008 | $8.22 | $8.47 | $7.97 | $8.12 | 351,149 |
December 09 2008 | $7.61 | $8.41 | $7.30 | $8.17 | 657,534 |
December 08 2008 | $6.73 | $7.75 | $6.73 | $7.72 | 1,170,321 |
December 05 2008 | $6.92 | $6.93 | $5.96 | $6.63 | 1,731,022 |
December 04 2008 | $7.35 | $7.69 | $6.93 | $7.08 | 859,215 |
December 03 2008 | $7.29 | $7.76 | $7.13 | $7.48 | 999,765 |
December 02 2008 | $7.43 | $7.62 | $7.11 | $7.47 | 571,490 |
December 01 2008 | $7.84 | $8.10 | $7.28 | $7.28 | 602,226 |
