| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.09 | $5.11 | $4.98 | $4.99 | 18,256,100 |
December 30 2008 | $5.04 | $5.08 | $5.00 | $5.08 | 15,208,800 |
December 29 2008 | $4.99 | $5.03 | $4.94 | $5.03 | 15,939,200 |
December 26 2008 | $4.97 | $5.00 | $4.95 | $4.99 | 8,336,100 |
December 24 2008 | $4.91 | $4.97 | $4.87 | $4.94 | 6,131,500 |
December 23 2008 | $4.89 | $4.94 | $4.85 | $4.88 | 15,469,400 |
December 22 2008 | $5.03 | $5.04 | $4.80 | $4.88 | 23,488,700 |
December 19 2008 | $5.03 | $5.11 | $4.93 | $4.96 | 33,295,900 |
December 18 2008 | $4.83 | $4.94 | $4.82 | $4.93 | 33,692,500 |
December 17 2008 | $4.77 | $4.87 | $4.69 | $4.76 | 32,966,000 |
December 16 2008 | $4.96 | $4.98 | $4.68 | $4.72 | 50,835,700 |
December 15 2008 | $5.10 | $5.15 | $4.85 | $4.94 | 25,594,200 |
December 12 2008 | $4.83 | $5.00 | $4.79 | $4.98 | 24,099,900 |
December 11 2008 | $4.94 | $4.95 | $4.85 | $4.87 | 24,396,200 |
December 10 2008 | $4.88 | $4.91 | $4.84 | $4.89 | 18,430,300 |
December 09 2008 | $4.86 | $4.93 | $4.80 | $4.84 | 24,270,200 |
December 08 2008 | $4.98 | $5.02 | $4.79 | $4.87 | 28,291,900 |
December 05 2008 | $4.83 | $4.91 | $4.74 | $4.87 | 33,939,600 |
December 04 2008 | $4.99 | $5.03 | $4.83 | $4.88 | 23,232,600 |
December 03 2008 | $4.84 | $5.06 | $4.82 | $5.03 | 24,357,100 |
December 02 2008 | $5.03 | $5.05 | $4.80 | $4.90 | 25,643,400 |
December 01 2008 | $5.19 | $5.20 | $4.94 | $4.95 | 18,922,800 |
November 28 2008 | $5.14 | $5.22 | $5.07 | $5.22 | 10,449,500 |
November 26 2008 | $5.09 | $5.17 | $5.03 | $5.15 | 21,087,800 |
November 25 2008 | $5.16 | $5.20 | $5.01 | $5.13 | 23,855,500 |