| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.44 | $8.85 | $8.34 | $8.75 | 22,568,600 |
December 30 2008 | $8.40 | $8.50 | $8.13 | $8.49 | 18,313,200 |
December 29 2008 | $8.30 | $8.42 | $8.13 | $8.28 | 20,700,600 |
December 26 2008 | $7.76 | $8.14 | $7.69 | $8.08 | 12,893,400 |
December 24 2008 | $7.87 | $7.87 | $7.61 | $7.72 | 7,099,200 |
December 23 2008 | $7.67 | $8.02 | $7.58 | $7.78 | 21,366,600 |
December 22 2008 | $8.49 | $8.49 | $7.38 | $7.63 | 32,672,200 |
December 19 2008 | $8.27 | $8.53 | $8.06 | $8.35 | 36,130,400 |
December 18 2008 | $9.26 | $9.35 | $8.09 | $8.35 | 48,360,600 |
December 17 2008 | $8.80 | $9.55 | $8.74 | $9.31 | 51,343,600 |
December 16 2008 | $8.32 | $8.95 | $8.16 | $8.91 | 44,663,400 |
December 15 2008 | $8.27 | $8.52 | $7.81 | $8.06 | 37,405,000 |
December 12 2008 | $7.52 | $8.12 | $7.45 | $7.97 | 39,900,000 |
December 11 2008 | $8.07 | $9.02 | $7.95 | $8.17 | 60,401,200 |
December 10 2008 | $7.69 | $8.23 | $7.41 | $8.19 | 77,415,200 |
December 09 2008 | $6.98 | $7.50 | $6.81 | $7.06 | 51,251,200 |
December 08 2008 | $6.78 | $7.50 | $6.68 | $7.16 | 73,226,800 |
December 05 2008 | $6.12 | $6.14 | $5.62 | $6.01 | 82,114,000 |
December 04 2008 | $6.40 | $6.74 | $6.09 | $6.27 | 57,747,800 |
December 03 2008 | $6.62 | $6.75 | $6.09 | $6.46 | 102,382,200 |
December 02 2008 | $7.81 | $8.07 | $7.47 | $7.81 | 34,656,000 |
December 01 2008 | $8.06 | $8.11 | $7.44 | $7.48 | 34,840,000 |
November 28 2008 | $8.90 | $9.02 | $8.46 | $8.59 | 12,079,200 |
November 26 2008 | $8.09 | $9.16 | $8.08 | $9.07 | 35,929,800 |
November 25 2008 | $8.15 | $8.37 | $7.67 | $8.25 | 40,813,400 |