| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.10 | $8.24 | $8.00 | $8.21 | 10,668,400 |
December 30 2008 | $7.93 | $8.14 | $7.77 | $8.09 | 8,545,800 |
December 29 2008 | $7.85 | $7.92 | $7.79 | $7.90 | 7,369,200 |
December 26 2008 | $7.91 | $7.91 | $7.82 | $7.86 | 3,285,600 |
December 24 2008 | $7.90 | $7.90 | $7.81 | $7.85 | 2,391,800 |
December 23 2008 | $7.97 | $8.01 | $7.82 | $7.86 | 7,843,400 |
December 22 2008 | $8.00 | $8.00 | $7.85 | $7.94 | 12,140,600 |
December 19 2008 | $8.11 | $8.20 | $7.89 | $7.90 | 18,344,400 |
December 18 2008 | $8.20 | $8.26 | $8.00 | $8.09 | 11,516,600 |
December 17 2008 | $8.12 | $8.29 | $8.08 | $8.18 | 11,269,200 |
December 16 2008 | $8.13 | $8.22 | $7.90 | $8.20 | 19,913,200 |
December 15 2008 | $7.82 | $8.03 | $7.73 | $7.98 | 17,043,800 |
December 12 2008 | $7.98 | $8.11 | $7.88 | $7.94 | 15,337,200 |
December 11 2008 | $8.12 | $8.35 | $8.04 | $8.12 | 16,575,200 |
December 10 2008 | $7.96 | $8.21 | $7.92 | $8.16 | 21,652,400 |
December 09 2008 | $8.01 | $8.09 | $7.58 | $7.91 | 40,688,000 |
December 08 2008 | $8.56 | $8.57 | $8.25 | $8.49 | 22,380,000 |
December 05 2008 | $8.28 | $8.55 | $8.11 | $8.52 | 21,652,200 |
December 04 2008 | $8.44 | $8.50 | $8.21 | $8.35 | 21,432,200 |
December 03 2008 | $8.28 | $8.59 | $8.26 | $8.53 | 19,466,400 |
December 02 2008 | $8.51 | $8.55 | $8.25 | $8.33 | 19,154,400 |
December 01 2008 | $8.44 | $8.64 | $8.39 | $8.39 | 14,980,400 |
November 28 2008 | $8.60 | $8.67 | $8.54 | $8.60 | 4,388,800 |
November 26 2008 | $8.44 | $8.65 | $8.41 | $8.61 | 11,638,800 |
November 25 2008 | $8.51 | $8.65 | $8.34 | $8.55 | 19,954,800 |
