| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $15.15 | $15.37 | $15.04 | $15.24 | 2,175,653 |
December 30 2008 | $15.10 | $15.17 | $14.84 | $15.15 | 2,195,847 |
December 29 2008 | $15.40 | $15.48 | $14.60 | $14.88 | 1,500,155 |
December 26 2008 | $15.29 | $15.57 | $15.05 | $15.41 | 876,172 |
December 24 2008 | $15.09 | $15.38 | $15.07 | $15.33 | 917,802 |
December 23 2008 | $15.35 | $15.55 | $14.86 | $15.01 | 2,906,726 |
December 22 2008 | $15.10 | $15.41 | $14.54 | $15.35 | 5,235,435 |
December 19 2008 | $14.53 | $15.70 | $14.07 | $15.44 | 13,004,860 |
December 18 2008 | $13.17 | $13.17 | $12.48 | $12.97 | 4,310,298 |
December 17 2008 | $12.27 | $13.23 | $12.05 | $13.05 | 3,850,155 |
December 16 2008 | $11.67 | $12.47 | $11.53 | $12.41 | 2,816,482 |
December 15 2008 | $11.97 | $12.18 | $11.39 | $11.61 | 2,778,138 |
December 12 2008 | $9.98 | $12.21 | $9.49 | $11.90 | 5,211,092 |
December 11 2008 | $11.75 | $11.76 | $10.66 | $10.82 | 3,006,478 |
December 10 2008 | $11.53 | $12.10 | $11.46 | $11.77 | 2,746,862 |
December 09 2008 | $11.83 | $11.99 | $11.17 | $11.35 | 3,295,134 |
December 08 2008 | $11.36 | $12.45 | $11.36 | $11.91 | 4,786,177 |
December 05 2008 | $9.92 | $11.18 | $9.92 | $11.09 | 4,850,221 |
December 04 2008 | $9.82 | $10.49 | $9.67 | $10.20 | 2,984,457 |
December 03 2008 | $9.16 | $9.86 | $9.07 | $9.81 | 3,234,747 |
December 02 2008 | $8.91 | $9.24 | $8.53 | $9.21 | 2,517,959 |
December 01 2008 | $9.67 | $9.67 | $8.77 | $8.80 | 2,398,557 |
November 28 2008 | $9.77 | $9.92 | $9.60 | $9.89 | 707,378 |
November 26 2008 | $8.79 | $9.86 | $8.66 | $9.80 | 2,525,562 |
November 25 2008 | $8.85 | $9.04 | $8.40 | $8.97 | 1,887,478 |
