| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.51 | $8.98 | $8.34 | $8.85 | 617,400 |
December 30 2008 | $7.69 | $8.54 | $7.69 | $8.46 | 649,400 |
December 29 2008 | $8.07 | $8.08 | $7.57 | $7.74 | 488,900 |
December 26 2008 | $7.99 | $8.23 | $7.85 | $8.15 | 513,000 |
December 24 2008 | $7.84 | $8.22 | $7.65 | $7.87 | 367,400 |
December 23 2008 | $8.02 | $8.22 | $7.65 | $7.76 | 801,000 |
December 22 2008 | $7.58 | $8.15 | $7.44 | $7.86 | 588,200 |
December 19 2008 | $8.27 | $8.82 | $7.96 | $8.13 | 1,656,700 |
December 18 2008 | $7.62 | $8.16 | $7.62 | $8.11 | 1,208,900 |
December 17 2008 | $6.80 | $7.95 | $6.53 | $7.73 | 1,646,200 |
December 16 2008 | $6.02 | $6.83 | $6.02 | $6.83 | 791,300 |
December 15 2008 | $6.88 | $6.89 | $5.97 | $6.15 | 1,063,200 |
December 12 2008 | $6.41 | $6.84 | $6.35 | $6.77 | 671,500 |
December 11 2008 | $6.75 | $7.08 | $6.50 | $6.61 | 750,600 |
December 10 2008 | $6.94 | $7.37 | $6.63 | $6.79 | 1,296,700 |
December 09 2008 | $6.72 | $7.37 | $6.60 | $6.84 | 874,800 |
December 08 2008 | $6.50 | $7.03 | $6.44 | $6.77 | 1,198,900 |
December 05 2008 | $5.82 | $6.15 | $5.52 | $6.15 | 1,135,800 |
December 04 2008 | $6.89 | $7.01 | $5.23 | $5.91 | 1,986,000 |
December 03 2008 | $6.55 | $6.96 | $5.71 | $6.96 | 1,482,500 |
December 02 2008 | $6.43 | $7.28 | $6.22 | $6.64 | 973,200 |
December 01 2008 | $7.64 | $7.66 | $6.21 | $6.23 | 1,172,300 |
November 28 2008 | $7.29 | $7.88 | $7.28 | $7.83 | 354,600 |
November 26 2008 | $6.50 | $7.54 | $6.08 | $7.51 | 1,086,300 |
November 25 2008 | $5.44 | $6.51 | $5.37 | $6.47 | 1,165,400 |
