| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $24.30 | $25.40 | $22.05 | $22.05 | 456,204 |
December 30 2008 | $18.50 | $26.40 | $18.35 | $24.30 | 1,192,261 |
December 29 2008 | $17.15 | $18.50 | $17.05 | $18.15 | 260,149 |
December 26 2008 | $17.90 | $18.00 | $16.75 | $17.25 | 63,842 |
December 24 2008 | $17.50 | $17.85 | $16.65 | $17.25 | 72,090 |
December 23 2008 | $17.55 | $18.55 | $17.05 | $17.60 | 128,232 |
December 22 2008 | $18.95 | $18.95 | $15.95 | $18.10 | 207,994 |
December 19 2008 | $16.25 | $20.00 | $16.00 | $20.00 | 291,303 |
December 18 2008 | $19.20 | $19.20 | $16.25 | $16.70 | 313,172 |
December 17 2008 | $16.35 | $18.85 | $16.00 | $18.15 | 499,654 |
December 16 2008 | $15.65 | $17.80 | $15.65 | $16.60 | 216,046 |
December 15 2008 | $16.35 | $16.90 | $15.40 | $15.90 | 178,708 |
December 12 2008 | $14.85 | $16.10 | $14.40 | $16.00 | 262,162 |
December 11 2008 | $15.65 | $18.60 | $15.35 | $16.40 | 561,297 |
December 10 2008 | $15.70 | $15.80 | $15.00 | $15.75 | 281,558 |
December 09 2008 | $15.15 | $16.15 | $14.75 | $14.85 | 267,752 |
December 08 2008 | $16.65 | $17.25 | $15.10 | $15.50 | 512,954 |
December 05 2008 | $14.50 | $16.15 | $13.80 | $16.15 | 225,399 |
December 04 2008 | $15.85 | $16.90 | $14.50 | $14.95 | 382,227 |
December 03 2008 | $14.70 | $17.10 | $14.35 | $16.40 | 390,742 |
December 02 2008 | $14.50 | $16.00 | $13.70 | $15.65 | 297,299 |
December 01 2008 | $16.10 | $16.10 | $13.55 | $13.60 | 349,629 |
November 28 2008 | $16.10 | $18.25 | $16.10 | $17.35 | 284,359 |
November 26 2008 | $13.65 | $17.70 | $13.60 | $15.95 | 754,265 |
November 25 2008 | $14.90 | $15.60 | $12.75 | $14.75 | 415,194 |
