| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.23 | $9.53 | $8.71 | $9.35 | 4,658,600 |
December 30 2008 | $8.65 | $9.08 | $8.35 | $9.06 | 4,131,800 |
December 29 2008 | $8.92 | $8.98 | $8.38 | $8.59 | 4,862,800 |
December 26 2008 | $8.76 | $8.99 | $8.64 | $8.79 | 1,461,300 |
December 24 2008 | $9.29 | $9.29 | $8.76 | $8.82 | 1,280,800 |
December 23 2008 | $9.23 | $9.23 | $8.76 | $9.01 | 4,625,700 |
December 22 2008 | $9.41 | $9.47 | $8.82 | $9.01 | 4,768,900 |
December 19 2008 | $9.84 | $9.99 | $9.32 | $9.34 | 7,206,000 |
December 18 2008 | $10.25 | $10.65 | $9.35 | $9.71 | 9,066,300 |
December 17 2008 | $9.83 | $10.35 | $9.60 | $10.16 | 8,041,600 |
December 16 2008 | $8.68 | $10.00 | $8.62 | $9.97 | 9,522,800 |
December 15 2008 | $9.19 | $9.30 | $8.45 | $8.69 | 5,540,100 |
December 12 2008 | $8.56 | $9.40 | $8.42 | $9.18 | 6,622,100 |
December 11 2008 | $9.40 | $9.50 | $8.74 | $8.91 | 8,521,100 |
December 10 2008 | $9.16 | $9.75 | $8.66 | $9.54 | 7,632,800 |
December 09 2008 | $9.74 | $10.49 | $8.86 | $9.08 | 8,460,300 |
December 08 2008 | $10.38 | $10.44 | $9.34 | $10.05 | 11,131,800 |
December 05 2008 | $9.66 | $10.20 | $8.88 | $10.11 | 12,519,800 |
December 04 2008 | $9.49 | $10.62 | $9.21 | $9.89 | 14,154,900 |
December 03 2008 | $7.97 | $9.78 | $7.96 | $9.49 | 14,672,600 |
December 02 2008 | $8.11 | $8.62 | $7.64 | $8.37 | 9,723,900 |
December 01 2008 | $8.44 | $8.99 | $7.90 | $7.93 | 7,590,100 |
November 28 2008 | $8.85 | $9.35 | $8.55 | $9.08 | 3,105,200 |
November 26 2008 | $8.12 | $9.36 | $7.84 | $9.18 | 7,271,100 |
November 25 2008 | $7.70 | $8.65 | $7.70 | $8.37 | 12,974,700 |
