| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.80 | $9.08 | $8.80 | $8.89 | 10,737,620 |
December 30 2008 | $8.73 | $9.00 | $8.66 | $8.98 | 9,377,815 |
December 29 2008 | $8.70 | $8.73 | $8.45 | $8.54 | 8,169,053 |
December 26 2008 | $8.57 | $8.82 | $8.53 | $8.81 | 4,582,540 |
December 24 2008 | $8.55 | $8.65 | $8.47 | $8.57 | 2,836,137 |
December 23 2008 | $8.79 | $8.96 | $8.60 | $8.65 | 12,732,520 |
December 22 2008 | $8.85 | $8.88 | $8.61 | $8.72 | 11,904,980 |
December 19 2008 | $9.20 | $9.23 | $8.79 | $8.94 | 13,526,430 |
December 18 2008 | $9.44 | $9.44 | $8.93 | $9.03 | 17,126,660 |
December 17 2008 | $9.19 | $9.53 | $9.13 | $9.40 | 17,198,811 |
December 16 2008 | $8.94 | $9.31 | $8.84 | $9.29 | 22,819,609 |
December 15 2008 | $8.83 | $8.86 | $8.56 | $8.72 | 14,204,870 |
December 12 2008 | $8.53 | $8.81 | $8.46 | $8.76 | 12,000,420 |
December 11 2008 | $8.70 | $8.92 | $8.55 | $8.67 | 17,416,660 |
December 10 2008 | $8.57 | $8.81 | $8.47 | $8.67 | 18,867,811 |
December 09 2008 | $8.36 | $8.52 | $8.23 | $8.34 | 20,791,711 |
December 08 2008 | $7.96 | $8.24 | $7.92 | $8.17 | 23,105,439 |
December 05 2008 | $7.67 | $7.70 | $7.33 | $7.63 | 20,159,000 |
December 04 2008 | $7.82 | $8.10 | $7.70 | $7.88 | 19,061,400 |
December 03 2008 | $7.49 | $7.68 | $7.35 | $7.58 | 26,370,939 |
December 02 2008 | $7.64 | $7.91 | $7.55 | $7.77 | 20,897,211 |
December 01 2008 | $7.70 | $7.74 | $7.43 | $7.45 | 13,450,380 |
November 28 2008 | $8.01 | $8.15 | $7.93 | $8.07 | 7,400,754 |
November 26 2008 | $8.03 | $8.35 | $8.00 | $8.33 | 15,346,720 |
November 25 2008 | $8.16 | $8.19 | $7.86 | $8.08 | 27,469,520 |
