| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.25 | $9.54 | $8.73 | $9.36 | 4,658,600 |
December 30 2008 | $8.67 | $9.10 | $8.37 | $9.08 | 4,131,800 |
December 29 2008 | $8.93 | $8.99 | $8.39 | $8.60 | 4,862,800 |
December 26 2008 | $8.78 | $9.00 | $8.66 | $8.80 | 1,461,300 |
December 24 2008 | $9.30 | $9.30 | $8.78 | $8.83 | 1,280,800 |
December 23 2008 | $9.25 | $9.25 | $8.78 | $9.03 | 4,625,700 |
December 22 2008 | $9.42 | $9.49 | $8.84 | $9.03 | 4,768,900 |
December 19 2008 | $9.86 | $10.00 | $9.34 | $9.35 | 7,206,000 |
December 18 2008 | $10.27 | $10.66 | $9.37 | $9.72 | 9,066,300 |
December 17 2008 | $9.85 | $10.37 | $9.61 | $10.17 | 8,041,600 |
December 16 2008 | $8.70 | $10.01 | $8.63 | $9.99 | 9,522,800 |
December 15 2008 | $9.20 | $9.31 | $8.47 | $8.71 | 5,540,100 |
December 12 2008 | $8.57 | $9.42 | $8.43 | $9.19 | 6,622,100 |
December 11 2008 | $9.42 | $9.52 | $8.76 | $8.92 | 8,521,100 |
December 10 2008 | $9.18 | $9.77 | $8.67 | $9.55 | 7,632,800 |
December 09 2008 | $9.76 | $10.51 | $8.88 | $9.10 | 8,460,300 |
December 08 2008 | $10.40 | $10.46 | $9.36 | $10.06 | 11,131,800 |
December 05 2008 | $9.67 | $10.22 | $8.89 | $10.12 | 12,519,800 |
December 04 2008 | $9.50 | $10.64 | $9.23 | $9.90 | 14,154,900 |
December 03 2008 | $7.98 | $9.80 | $7.97 | $9.51 | 14,672,600 |
December 02 2008 | $8.13 | $8.64 | $7.66 | $8.38 | 9,723,900 |
December 01 2008 | $8.45 | $9.01 | $7.91 | $7.94 | 7,590,100 |
November 28 2008 | $8.86 | $9.36 | $8.56 | $9.09 | 3,105,200 |
November 26 2008 | $8.13 | $9.37 | $7.85 | $9.19 | 7,271,100 |
November 25 2008 | $7.71 | $8.66 | $7.71 | $8.38 | 12,974,700 |
