| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.13 | $8.33 | $8.04 | $8.22 | 27,492,463 |
December 30 2008 | $8.05 | $8.15 | $7.93 | $8.15 | 27,294,128 |
December 29 2008 | $8.09 | $8.10 | $7.88 | $8.04 | 22,643,048 |
December 26 2008 | $8.07 | $8.12 | $8.02 | $8.06 | 10,850,312 |
December 24 2008 | $8.02 | $8.10 | $7.99 | $8.03 | 9,031,534 |
December 23 2008 | $8.16 | $8.24 | $7.97 | $8.00 | 28,572,979 |
December 22 2008 | $8.12 | $8.27 | $7.94 | $8.12 | 32,508,437 |
December 19 2008 | $8.08 | $8.21 | $7.94 | $8.11 | 64,421,471 |
December 18 2008 | $8.20 | $8.32 | $7.94 | $8.00 | 43,926,745 |
December 17 2008 | $8.08 | $8.28 | $7.95 | $8.11 | 40,246,687 |
December 16 2008 | $7.86 | $8.20 | $7.81 | $8.15 | 59,227,286 |
December 15 2008 | $7.98 | $8.06 | $7.67 | $7.83 | 56,403,724 |
December 12 2008 | $7.91 | $8.22 | $7.87 | $8.13 | 43,438,586 |
December 11 2008 | $7.98 | $8.23 | $7.94 | $8.06 | 51,555,236 |
December 10 2008 | $8.47 | $8.56 | $7.97 | $8.10 | 58,920,780 |
December 09 2008 | $8.61 | $8.71 | $8.30 | $8.41 | 52,378,234 |
December 08 2008 | $8.34 | $8.84 | $8.32 | $8.65 | 60,746,312 |
December 05 2008 | $7.97 | $8.32 | $7.78 | $8.12 | 67,790,786 |
December 04 2008 | $8.16 | $8.55 | $7.98 | $8.13 | 59,557,492 |
December 03 2008 | $7.91 | $8.48 | $7.88 | $8.39 | 56,509,644 |
December 02 2008 | $7.89 | $8.15 | $7.85 | $8.09 | 48,947,618 |
December 01 2008 | $8.08 | $8.10 | $7.76 | $7.78 | 48,845,935 |
November 28 2008 | $8.13 | $8.29 | $8.11 | $8.24 | 21,242,786 |
November 26 2008 | $7.69 | $8.27 | $7.62 | $8.19 | 52,247,688 |
November 25 2008 | $7.97 | $8.05 | $7.38 | $7.87 | 57,180,250 |
