| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.01 | $9.26 | $8.97 | $9.22 | 3,569,929 |
December 30 2008 | $8.53 | $8.97 | $8.39 | $8.97 | 3,129,942 |
December 29 2008 | $8.62 | $8.81 | $8.34 | $8.39 | 3,267,339 |
December 26 2008 | $8.26 | $8.69 | $8.26 | $8.66 | 1,771,860 |
December 24 2008 | $8.13 | $8.34 | $7.96 | $8.26 | 1,547,896 |
December 23 2008 | $8.26 | $8.35 | $7.92 | $8.05 | 3,127,957 |
December 22 2008 | $8.75 | $8.79 | $7.91 | $8.15 | 2,712,987 |
December 19 2008 | $8.52 | $8.91 | $8.39 | $8.64 | 5,553,046 |
December 18 2008 | $8.94 | $9.23 | $8.30 | $8.56 | 5,576,872 |
December 17 2008 | $8.07 | $8.71 | $7.97 | $8.46 | 3,482,567 |
December 16 2008 | $7.71 | $8.24 | $7.67 | $8.15 | 4,244,999 |
December 15 2008 | $7.83 | $8.02 | $7.55 | $7.79 | 4,450,697 |
December 12 2008 | $7.28 | $8.01 | $7.18 | $7.81 | 4,656,395 |
December 11 2008 | $7.78 | $8.09 | $7.34 | $7.48 | 4,189,008 |
December 10 2008 | $7.37 | $7.90 | $7.31 | $7.79 | 7,310,611 |
December 09 2008 | $7.22 | $7.38 | $6.91 | $7.19 | 8,428,448 |
December 08 2008 | $7.51 | $7.86 | $7.37 | $7.51 | 8,373,648 |
December 05 2008 | $6.93 | $7.48 | $6.63 | $7.43 | 3,525,057 |
December 04 2008 | $7.26 | $7.67 | $6.97 | $7.14 | 5,343,378 |
December 03 2008 | $7.41 | $7.80 | $7.05 | $7.45 | 5,347,746 |
December 02 2008 | $7.14 | $7.93 | $7.11 | $7.76 | 5,940,219 |
December 01 2008 | $8.01 | $8.01 | $6.94 | $6.97 | 5,831,016 |
November 28 2008 | $7.87 | $8.43 | $7.71 | $8.43 | 2,443,356 |
November 26 2008 | $6.95 | $7.88 | $6.83 | $7.78 | 4,509,468 |
November 25 2008 | $6.98 | $7.20 | $6.67 | $7.13 | 5,661,455 |
