| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.22 | $9.51 | $8.70 | $9.33 | 4,658,600 |
December 30 2008 | $8.64 | $9.06 | $8.34 | $9.05 | 4,131,800 |
December 29 2008 | $8.90 | $8.96 | $8.36 | $8.57 | 4,862,800 |
December 26 2008 | $8.75 | $8.97 | $8.63 | $8.77 | 1,461,300 |
December 24 2008 | $9.27 | $9.27 | $8.75 | $8.80 | 1,280,800 |
December 23 2008 | $9.22 | $9.22 | $8.75 | $8.99 | 4,625,700 |
December 22 2008 | $9.39 | $9.45 | $8.81 | $8.99 | 4,768,900 |
December 19 2008 | $9.82 | $9.97 | $9.30 | $9.32 | 7,206,000 |
December 18 2008 | $10.23 | $10.62 | $9.34 | $9.69 | 9,066,300 |
December 17 2008 | $9.81 | $10.33 | $9.58 | $10.14 | 8,041,600 |
December 16 2008 | $8.67 | $9.98 | $8.60 | $9.95 | 9,522,800 |
December 15 2008 | $9.17 | $9.28 | $8.44 | $8.67 | 5,540,100 |
December 12 2008 | $8.54 | $9.38 | $8.40 | $9.16 | 6,622,100 |
December 11 2008 | $9.38 | $9.48 | $8.73 | $8.89 | 8,521,100 |
December 10 2008 | $9.14 | $9.73 | $8.64 | $9.52 | 7,632,800 |
December 09 2008 | $9.72 | $10.47 | $8.84 | $9.07 | 8,460,300 |
December 08 2008 | $10.36 | $10.42 | $9.32 | $10.03 | 11,131,800 |
December 05 2008 | $9.64 | $10.18 | $8.86 | $10.09 | 12,519,800 |
December 04 2008 | $9.47 | $10.60 | $9.19 | $9.87 | 14,154,900 |
December 03 2008 | $7.95 | $9.76 | $7.94 | $9.47 | 14,672,600 |
December 02 2008 | $8.10 | $8.61 | $7.63 | $8.35 | 9,723,900 |
December 01 2008 | $8.42 | $8.97 | $7.88 | $7.91 | 7,590,100 |
November 28 2008 | $8.83 | $9.33 | $8.53 | $9.06 | 3,105,200 |
November 26 2008 | $8.10 | $9.34 | $7.82 | $9.16 | 7,271,100 |
November 25 2008 | $7.68 | $8.63 | $7.68 | $8.35 | 12,974,700 |
