| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.78 | $7.10 | $6.68 | $7.01 | 6,492,500 |
December 30 2008 | $6.55 | $6.82 | $6.49 | $6.79 | 7,739,500 |
December 29 2008 | $6.71 | $6.89 | $6.49 | $6.66 | 6,251,000 |
December 26 2008 | $6.67 | $6.72 | $6.44 | $6.67 | 3,855,500 |
December 24 2008 | $6.53 | $6.74 | $6.50 | $6.58 | 2,610,500 |
December 23 2008 | $6.49 | $6.78 | $6.49 | $6.63 | 9,943,500 |
December 22 2008 | $6.83 | $6.83 | $6.35 | $6.49 | 7,122,000 |
December 19 2008 | $7.07 | $7.27 | $6.60 | $6.83 | 10,459,000 |
December 18 2008 | $7.97 | $7.97 | $7.18 | $7.22 | 8,945,000 |
December 17 2008 | $7.62 | $8.14 | $7.45 | $7.92 | 14,410,500 |
December 16 2008 | $7.02 | $7.70 | $7.02 | $7.67 | 14,062,000 |
December 15 2008 | $7.14 | $7.32 | $6.69 | $6.82 | 9,070,000 |
December 12 2008 | $6.70 | $7.22 | $6.54 | $7.01 | 7,713,000 |
December 11 2008 | $7.28 | $7.69 | $6.80 | $6.94 | 11,674,000 |
December 10 2008 | $7.50 | $7.65 | $7.28 | $7.46 | 8,186,500 |
December 09 2008 | $7.13 | $7.74 | $6.98 | $7.23 | 8,849,500 |
December 08 2008 | $7.02 | $7.44 | $7.02 | $7.24 | 12,856,000 |
December 05 2008 | $6.21 | $6.73 | $5.92 | $6.71 | 13,550,500 |
December 04 2008 | $6.49 | $6.83 | $6.25 | $6.36 | 9,971,000 |
December 03 2008 | $6.27 | $6.77 | $6.21 | $6.61 | 12,419,500 |
December 02 2008 | $6.08 | $6.59 | $6.05 | $6.55 | 20,072,000 |
December 01 2008 | $7.26 | $7.26 | $6.27 | $6.31 | 15,681,500 |
November 28 2008 | $7.57 | $7.65 | $7.38 | $7.51 | 4,738,000 |
November 26 2008 | $6.73 | $7.63 | $6.58 | $7.58 | 14,242,000 |
November 25 2008 | $6.95 | $7.18 | $6.67 | $6.95 | 21,743,000 |
