| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.49 | $8.96 | $8.32 | $8.83 | 617,400 |
December 30 2008 | $7.67 | $8.52 | $7.67 | $8.45 | 649,400 |
December 29 2008 | $8.06 | $8.07 | $7.55 | $7.73 | 488,900 |
December 26 2008 | $7.97 | $8.21 | $7.84 | $8.14 | 513,000 |
December 24 2008 | $7.83 | $8.20 | $7.63 | $7.85 | 367,400 |
December 23 2008 | $8.00 | $8.20 | $7.63 | $7.75 | 801,000 |
December 22 2008 | $7.56 | $8.14 | $7.43 | $7.84 | 588,200 |
December 19 2008 | $8.25 | $8.80 | $7.94 | $8.12 | 1,656,700 |
December 18 2008 | $7.60 | $8.15 | $7.60 | $8.10 | 1,208,900 |
December 17 2008 | $6.79 | $7.93 | $6.52 | $7.71 | 1,646,200 |
December 16 2008 | $6.00 | $6.82 | $6.00 | $6.82 | 791,300 |
December 15 2008 | $6.87 | $6.88 | $5.96 | $6.14 | 1,063,200 |
December 12 2008 | $6.39 | $6.83 | $6.33 | $6.76 | 671,500 |
December 11 2008 | $6.73 | $7.06 | $6.49 | $6.60 | 750,600 |
December 10 2008 | $6.92 | $7.35 | $6.61 | $6.78 | 1,296,700 |
December 09 2008 | $6.70 | $7.35 | $6.59 | $6.83 | 874,800 |
December 08 2008 | $6.49 | $7.01 | $6.43 | $6.76 | 1,198,900 |
December 05 2008 | $5.81 | $6.14 | $5.51 | $6.14 | 1,135,800 |
December 04 2008 | $6.88 | $6.99 | $5.22 | $5.90 | 1,986,000 |
December 03 2008 | $6.54 | $6.94 | $5.69 | $6.94 | 1,482,500 |
December 02 2008 | $6.41 | $7.26 | $6.21 | $6.62 | 973,200 |
December 01 2008 | $7.62 | $7.64 | $6.20 | $6.22 | 1,172,300 |
November 28 2008 | $7.27 | $7.86 | $7.26 | $7.82 | 354,600 |
November 26 2008 | $6.49 | $7.53 | $6.06 | $7.50 | 1,086,300 |
November 25 2008 | $5.43 | $6.50 | $5.36 | $6.46 | 1,165,400 |
