| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.53 | $9.00 | $8.35 | $8.87 | 617,400 |
December 30 2008 | $7.70 | $8.56 | $7.70 | $8.48 | 649,400 |
December 29 2008 | $8.09 | $8.10 | $7.59 | $7.76 | 488,900 |
December 26 2008 | $8.00 | $8.25 | $7.87 | $8.17 | 513,000 |
December 24 2008 | $7.86 | $8.24 | $7.66 | $7.89 | 367,400 |
December 23 2008 | $8.03 | $8.24 | $7.66 | $7.78 | 801,000 |
December 22 2008 | $7.59 | $8.17 | $7.46 | $7.88 | 588,200 |
December 19 2008 | $8.29 | $8.84 | $7.97 | $8.15 | 1,656,700 |
December 18 2008 | $7.63 | $8.18 | $7.63 | $8.13 | 1,208,900 |
December 17 2008 | $6.82 | $7.96 | $6.54 | $7.74 | 1,646,200 |
December 16 2008 | $6.03 | $6.85 | $6.03 | $6.85 | 791,300 |
December 15 2008 | $6.89 | $6.90 | $5.98 | $6.17 | 1,063,200 |
December 12 2008 | $6.42 | $6.86 | $6.36 | $6.79 | 671,500 |
December 11 2008 | $6.76 | $7.09 | $6.52 | $6.62 | 750,600 |
December 10 2008 | $6.95 | $7.38 | $6.64 | $6.81 | 1,296,700 |
December 09 2008 | $6.73 | $7.38 | $6.61 | $6.86 | 874,800 |
December 08 2008 | $6.52 | $7.04 | $6.46 | $6.79 | 1,198,900 |
December 05 2008 | $5.83 | $6.17 | $5.53 | $6.17 | 1,135,800 |
December 04 2008 | $6.90 | $7.02 | $5.24 | $5.92 | 1,986,000 |
December 03 2008 | $6.56 | $6.97 | $5.72 | $6.97 | 1,482,500 |
December 02 2008 | $6.44 | $7.29 | $6.23 | $6.65 | 973,200 |
December 01 2008 | $7.65 | $7.67 | $6.22 | $6.24 | 1,172,300 |
November 28 2008 | $7.30 | $7.90 | $7.29 | $7.85 | 354,600 |
November 26 2008 | $6.52 | $7.56 | $6.09 | $7.53 | 1,086,300 |
November 25 2008 | $5.46 | $6.53 | $5.38 | $6.49 | 1,165,400 |
