| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.51 | $11.15 | $10.42 | $11.12 | 15,006,200 |
December 30 2008 | $10.40 | $10.61 | $10.14 | $10.53 | 14,039,300 |
December 29 2008 | $10.31 | $10.38 | $9.82 | $10.33 | 12,024,200 |
December 26 2008 | $10.27 | $10.30 | $9.95 | $10.16 | 4,467,100 |
December 24 2008 | $9.88 | $10.22 | $9.85 | $10.05 | 5,255,100 |
December 23 2008 | $10.21 | $10.46 | $9.98 | $10.01 | 12,686,200 |
December 22 2008 | $10.83 | $10.83 | $10.08 | $10.11 | 19,350,500 |
December 19 2008 | $11.32 | $11.99 | $10.71 | $10.71 | 36,407,100 |
December 18 2008 | $11.66 | $12.26 | $11.16 | $11.25 | 34,326,400 |
December 17 2008 | $10.76 | $12.43 | $10.26 | $11.44 | 65,914,400 |
December 16 2008 | $9.79 | $11.96 | $9.61 | $11.18 | 52,570,400 |
December 15 2008 | $9.74 | $9.91 | $9.22 | $9.45 | 20,460,200 |
December 12 2008 | $9.01 | $9.68 | $8.77 | $9.60 | 21,175,100 |
December 11 2008 | $9.87 | $10.05 | $9.39 | $9.52 | 28,285,100 |
December 10 2008 | $10.64 | $10.74 | $9.71 | $10.12 | 21,280,200 |
December 09 2008 | $10.80 | $11.26 | $10.34 | $10.38 | 28,424,800 |
December 08 2008 | $11.31 | $11.72 | $10.61 | $11.30 | 34,955,200 |
December 05 2008 | $10.11 | $11.02 | $9.68 | $10.90 | 36,511,300 |
December 04 2008 | $9.25 | $10.86 | $9.08 | $10.36 | 45,642,900 |
December 03 2008 | $7.95 | $9.77 | $7.74 | $9.60 | 41,063,000 |
December 02 2008 | $7.98 | $8.61 | $7.52 | $8.35 | 36,295,600 |
December 01 2008 | $9.66 | $9.86 | $7.87 | $7.87 | 36,151,200 |
November 28 2008 | $9.84 | $10.38 | $9.70 | $10.22 | 13,238,700 |
November 26 2008 | $9.39 | $10.34 | $9.22 | $10.05 | 27,874,700 |
November 25 2008 | $9.84 | $10.83 | $9.31 | $9.89 | 50,141,900 |
