| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.93 | $9.21 | $8.93 | $9.02 | 10,737,620 |
December 30 2008 | $8.86 | $9.13 | $8.79 | $9.12 | 9,377,815 |
December 29 2008 | $8.83 | $8.86 | $8.58 | $8.66 | 8,169,053 |
December 26 2008 | $8.70 | $8.95 | $8.66 | $8.94 | 4,582,540 |
December 24 2008 | $8.68 | $8.77 | $8.60 | $8.69 | 2,836,137 |
December 23 2008 | $8.92 | $9.09 | $8.73 | $8.77 | 12,732,520 |
December 22 2008 | $8.98 | $9.01 | $8.74 | $8.85 | 11,904,980 |
December 19 2008 | $9.34 | $9.36 | $8.92 | $9.07 | 13,526,430 |
December 18 2008 | $9.58 | $9.58 | $9.06 | $9.16 | 17,126,660 |
December 17 2008 | $9.33 | $9.67 | $9.26 | $9.54 | 17,198,811 |
December 16 2008 | $9.07 | $9.45 | $8.97 | $9.43 | 22,819,609 |
December 15 2008 | $8.96 | $8.99 | $8.69 | $8.85 | 14,204,870 |
December 12 2008 | $8.65 | $8.94 | $8.58 | $8.88 | 12,000,420 |
December 11 2008 | $8.83 | $9.05 | $8.68 | $8.80 | 17,416,660 |
December 10 2008 | $8.70 | $8.94 | $8.60 | $8.80 | 18,867,811 |
December 09 2008 | $8.48 | $8.65 | $8.35 | $8.46 | 20,791,711 |
December 08 2008 | $8.08 | $8.36 | $8.03 | $8.29 | 23,105,439 |
December 05 2008 | $7.78 | $7.82 | $7.44 | $7.74 | 20,159,000 |
December 04 2008 | $7.94 | $8.22 | $7.81 | $7.99 | 19,061,400 |
December 03 2008 | $7.60 | $7.79 | $7.46 | $7.69 | 26,370,939 |
December 02 2008 | $7.76 | $8.03 | $7.66 | $7.88 | 20,897,211 |
December 01 2008 | $7.81 | $7.85 | $7.54 | $7.56 | 13,450,380 |
November 28 2008 | $8.13 | $8.27 | $8.05 | $8.19 | 7,400,754 |
November 26 2008 | $8.15 | $8.47 | $8.12 | $8.45 | 15,346,720 |
November 25 2008 | $8.28 | $8.31 | $7.98 | $8.20 | 27,469,520 |
