| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.27 | $9.56 | $8.75 | $9.38 | 4,658,600 |
December 30 2008 | $8.69 | $9.12 | $8.39 | $9.10 | 4,131,800 |
December 29 2008 | $8.95 | $9.01 | $8.41 | $8.62 | 4,862,800 |
December 26 2008 | $8.80 | $9.02 | $8.68 | $8.82 | 1,461,300 |
December 24 2008 | $9.32 | $9.32 | $8.80 | $8.85 | 1,280,800 |
December 23 2008 | $9.27 | $9.27 | $8.80 | $9.05 | 4,625,700 |
December 22 2008 | $9.44 | $9.51 | $8.86 | $9.05 | 4,768,900 |
December 19 2008 | $9.88 | $10.03 | $9.36 | $9.37 | 7,206,000 |
December 18 2008 | $10.29 | $10.69 | $9.39 | $9.74 | 9,066,300 |
December 17 2008 | $9.87 | $10.39 | $9.63 | $10.20 | 8,041,600 |
December 16 2008 | $8.72 | $10.03 | $8.65 | $10.01 | 9,522,800 |
December 15 2008 | $9.22 | $9.33 | $8.49 | $8.73 | 5,540,100 |
December 12 2008 | $8.59 | $9.44 | $8.45 | $9.21 | 6,622,100 |
December 11 2008 | $9.44 | $9.54 | $8.78 | $8.94 | 8,521,100 |
December 10 2008 | $9.20 | $9.79 | $8.69 | $9.57 | 7,632,800 |
December 09 2008 | $9.78 | $10.53 | $8.90 | $9.12 | 8,460,300 |
December 08 2008 | $10.42 | $10.48 | $9.38 | $10.09 | 11,131,800 |
December 05 2008 | $9.69 | $10.24 | $8.91 | $10.15 | 12,519,800 |
December 04 2008 | $9.52 | $10.66 | $9.25 | $9.92 | 14,154,900 |
December 03 2008 | $8.00 | $9.82 | $7.99 | $9.53 | 14,672,600 |
December 02 2008 | $8.14 | $8.66 | $7.67 | $8.40 | 9,723,900 |
December 01 2008 | $8.47 | $9.02 | $7.93 | $7.96 | 7,590,100 |
November 28 2008 | $8.88 | $9.38 | $8.58 | $9.11 | 3,105,200 |
November 26 2008 | $8.15 | $9.39 | $7.87 | $9.21 | 7,271,100 |
November 25 2008 | $7.72 | $8.68 | $7.72 | $8.40 | 12,974,700 |
