| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.08 | $8.26 | $7.71 | $8.19 | 398,100 |
December 30 2008 | $7.61 | $7.98 | $6.98 | $7.97 | 737,800 |
December 29 2008 | $8.96 | $9.09 | $7.14 | $7.61 | 675,200 |
December 26 2008 | $9.16 | $9.16 | $8.87 | $8.96 | 34,500 |
December 24 2008 | $9.14 | $9.14 | $8.95 | $9.03 | 28,100 |
December 23 2008 | $9.62 | $9.62 | $9.06 | $9.17 | 80,300 |
December 22 2008 | $10.20 | $10.36 | $9.15 | $9.56 | 113,400 |
December 19 2008 | $9.78 | $10.38 | $9.78 | $10.19 | 245,100 |
December 18 2008 | $9.57 | $10.48 | $9.44 | $9.77 | 248,800 |
December 17 2008 | $9.40 | $9.62 | $9.30 | $9.40 | 151,500 |
December 16 2008 | $9.07 | $9.59 | $9.02 | $9.56 | 211,600 |
December 15 2008 | $9.13 | $9.37 | $8.71 | $8.91 | 203,800 |
December 12 2008 | $8.64 | $9.11 | $8.04 | $9.11 | 321,500 |
December 11 2008 | $8.34 | $8.71 | $7.98 | $8.25 | 357,900 |
December 10 2008 | $9.57 | $9.57 | $8.32 | $8.40 | 383,000 |
December 09 2008 | $9.47 | $10.96 | $9.47 | $9.56 | 306,100 |
December 08 2008 | $8.48 | $9.88 | $8.24 | $9.67 | 471,400 |
December 05 2008 | $6.70 | $8.38 | $6.63 | $8.38 | 392,500 |
December 04 2008 | $6.88 | $8.00 | $6.67 | $7.52 | 439,900 |
December 03 2008 | $6.13 | $7.04 | $5.83 | $6.91 | 190,300 |
December 02 2008 | $5.81 | $6.30 | $5.70 | $6.21 | 281,100 |
December 01 2008 | $6.95 | $7.29 | $5.57 | $5.70 | 400,900 |
November 28 2008 | $6.98 | $7.31 | $6.98 | $7.10 | 95,600 |
November 26 2008 | $6.77 | $7.38 | $6.68 | $6.99 | 277,300 |
November 25 2008 | $7.26 | $8.02 | $6.77 | $6.95 | 448,600 |
