| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.59 | $7.76 | $7.55 | $7.68 | 115,381,671 |
December 30 2008 | $7.51 | $7.66 | $7.46 | $7.57 | 153,665,932 |
December 29 2008 | $7.49 | $7.52 | $7.28 | $7.42 | 147,943,352 |
December 26 2008 | $7.59 | $7.62 | $7.45 | $7.50 | 78,368,979 |
December 24 2008 | $7.53 | $7.65 | $7.45 | $7.56 | 76,795,942 |
December 23 2008 | $7.50 | $7.57 | $7.41 | $7.44 | 151,205,234 |
December 22 2008 | $7.70 | $7.73 | $7.25 | $7.42 | 156,625,507 |
December 19 2008 | $7.76 | $7.93 | $7.71 | $7.74 | 226,586,226 |
December 18 2008 | $7.91 | $8.00 | $7.72 | $7.75 | 190,377,955 |
December 17 2008 | $7.95 | $8.04 | $7.80 | $7.87 | 231,700,875 |
December 16 2008 | $7.85 | $8.23 | $7.77 | $8.12 | 287,721,248 |
December 15 2008 | $7.84 | $7.95 | $7.62 | $7.76 | 269,291,607 |
December 12 2008 | $7.38 | $7.90 | $7.34 | $7.88 | 228,692,867 |
December 11 2008 | $7.59 | $7.81 | $7.43 | $7.49 | 247,003,982 |
December 10 2008 | $7.72 | $7.86 | $7.60 | $7.71 | 209,381,440 |
December 09 2008 | $7.43 | $7.94 | $7.41 | $7.64 | 275,404,330 |
December 08 2008 | $7.24 | $7.72 | $7.04 | $7.54 | 325,496,921 |
December 05 2008 | $6.77 | $7.10 | $6.59 | $7.09 | 260,707,357 |
December 04 2008 | $6.90 | $7.08 | $6.71 | $6.85 | 195,322,889 |
December 03 2008 | $6.74 | $7.02 | $6.62 | $6.98 | 236,036,158 |
December 02 2008 | $6.73 | $6.93 | $6.55 | $6.87 | 233,451,101 |
December 01 2008 | $7.16 | $7.17 | $6.64 | $6.64 | 228,237,627 |
November 28 2008 | $7.25 | $7.40 | $7.20 | $7.31 | 102,555,447 |
November 26 2008 | $7.00 | $7.38 | $6.89 | $7.29 | 254,121,212 |
November 25 2008 | $6.71 | $7.16 | $6.67 | $7.04 | 430,553,627 |
