| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.20 | $9.49 | $8.68 | $9.31 | 4,658,600 |
December 30 2008 | $8.62 | $9.04 | $8.32 | $9.03 | 4,131,800 |
December 29 2008 | $8.88 | $8.94 | $8.34 | $8.55 | 4,862,800 |
December 26 2008 | $8.73 | $8.95 | $8.61 | $8.75 | 1,461,300 |
December 24 2008 | $9.25 | $9.25 | $8.73 | $8.78 | 1,280,800 |
December 23 2008 | $9.20 | $9.20 | $8.73 | $8.97 | 4,625,700 |
December 22 2008 | $9.37 | $9.43 | $8.79 | $8.97 | 4,768,900 |
December 19 2008 | $9.80 | $9.95 | $9.28 | $9.30 | 7,206,000 |
December 18 2008 | $10.21 | $10.60 | $9.32 | $9.66 | 9,066,300 |
December 17 2008 | $9.79 | $10.31 | $9.56 | $10.12 | 8,041,600 |
December 16 2008 | $8.65 | $9.95 | $8.58 | $9.93 | 9,522,800 |
December 15 2008 | $9.15 | $9.26 | $8.42 | $8.66 | 5,540,100 |
December 12 2008 | $8.52 | $9.36 | $8.38 | $9.14 | 6,622,100 |
December 11 2008 | $9.36 | $9.46 | $8.71 | $8.87 | 8,521,100 |
December 10 2008 | $9.12 | $9.71 | $8.62 | $9.50 | 7,632,800 |
December 09 2008 | $9.70 | $10.45 | $8.83 | $9.05 | 8,460,300 |
December 08 2008 | $10.34 | $10.40 | $9.30 | $10.01 | 11,131,800 |
December 05 2008 | $9.62 | $10.16 | $8.84 | $10.06 | 12,519,800 |
December 04 2008 | $9.45 | $10.57 | $9.17 | $9.84 | 14,154,900 |
December 03 2008 | $7.93 | $9.74 | $7.93 | $9.45 | 14,672,600 |
December 02 2008 | $8.08 | $8.59 | $7.61 | $8.33 | 9,723,900 |
December 01 2008 | $8.40 | $8.95 | $7.87 | $7.89 | 7,590,100 |
November 28 2008 | $8.81 | $9.31 | $8.51 | $9.04 | 3,105,200 |
November 26 2008 | $8.09 | $9.32 | $7.81 | $9.14 | 7,271,100 |
November 25 2008 | $7.66 | $8.61 | $7.66 | $8.33 | 12,974,700 |