| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.04 | $9.30 | $8.91 | $9.02 | 817,970 |
December 30 2008 | $9.03 | $9.10 | $8.88 | $9.05 | 489,444 |
December 29 2008 | $9.12 | $9.12 | $8.80 | $9.01 | 433,142 |
December 26 2008 | $8.88 | $9.09 | $8.78 | $9.09 | 348,867 |
December 24 2008 | $8.65 | $8.91 | $8.43 | $8.88 | 252,564 |
December 23 2008 | $8.88 | $9.04 | $8.59 | $8.62 | 465,802 |
December 22 2008 | $9.32 | $9.40 | $8.47 | $8.80 | 1,282,822 |
December 19 2008 | $9.01 | $9.41 | $8.93 | $9.37 | 1,326,173 |
December 18 2008 | $9.12 | $9.29 | $8.73 | $8.97 | 1,040,000 |
December 17 2008 | $8.96 | $9.31 | $8.90 | $9.14 | 751,567 |
December 16 2008 | $8.67 | $9.11 | $8.34 | $9.09 | 1,215,805 |
December 15 2008 | $8.67 | $8.81 | $8.44 | $8.57 | 928,250 |
December 12 2008 | $8.47 | $8.79 | $8.39 | $8.69 | 709,042 |
December 11 2008 | $8.73 | $8.91 | $8.60 | $8.67 | 1,092,911 |
December 10 2008 | $9.00 | $9.08 | $8.25 | $8.73 | 2,191,481 |
December 09 2008 | $8.74 | $9.38 | $8.70 | $8.98 | 1,508,828 |
December 08 2008 | $8.98 | $9.33 | $8.75 | $8.88 | 1,752,674 |
December 05 2008 | $7.81 | $8.78 | $7.76 | $8.76 | 1,619,019 |
December 04 2008 | $8.04 | $8.33 | $7.66 | $7.87 | 1,224,560 |
December 03 2008 | $7.90 | $8.23 | $7.83 | $8.17 | 1,505,745 |
December 02 2008 | $7.34 | $8.08 | $7.24 | $7.94 | 1,447,923 |
December 01 2008 | $7.93 | $7.95 | $7.20 | $7.20 | 1,098,471 |
November 28 2008 | $8.00 | $8.15 | $7.89 | $8.15 | 291,211 |
November 26 2008 | $7.63 | $8.03 | $7.57 | $8.00 | 846,332 |
November 25 2008 | $7.39 | $7.82 | $7.15 | $7.82 | 973,380 |
