| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.41 | $8.83 | $8.32 | $8.73 | 22,568,600 |
December 30 2008 | $8.38 | $8.48 | $8.11 | $8.47 | 18,313,200 |
December 29 2008 | $8.28 | $8.40 | $8.11 | $8.26 | 20,700,600 |
December 26 2008 | $7.74 | $8.12 | $7.67 | $8.06 | 12,893,400 |
December 24 2008 | $7.85 | $7.85 | $7.59 | $7.70 | 7,099,200 |
December 23 2008 | $7.65 | $8.00 | $7.56 | $7.76 | 21,366,600 |
December 22 2008 | $8.46 | $8.46 | $7.36 | $7.61 | 32,672,200 |
December 19 2008 | $8.25 | $8.51 | $8.04 | $8.33 | 36,130,400 |
December 18 2008 | $9.24 | $9.33 | $8.07 | $8.33 | 48,360,600 |
December 17 2008 | $8.78 | $9.53 | $8.72 | $9.29 | 51,343,600 |
December 16 2008 | $8.30 | $8.93 | $8.14 | $8.89 | 44,663,400 |
December 15 2008 | $8.25 | $8.50 | $7.79 | $8.04 | 37,405,000 |
December 12 2008 | $7.50 | $8.10 | $7.43 | $7.95 | 39,900,000 |
December 11 2008 | $8.05 | $9.00 | $7.93 | $8.15 | 60,401,200 |
December 10 2008 | $7.68 | $8.21 | $7.39 | $8.17 | 77,415,200 |
December 09 2008 | $6.96 | $7.48 | $6.80 | $7.05 | 51,251,200 |
December 08 2008 | $6.77 | $7.48 | $6.66 | $7.14 | 73,226,800 |
December 05 2008 | $6.11 | $6.13 | $5.61 | $6.00 | 82,114,000 |
December 04 2008 | $6.39 | $6.73 | $6.07 | $6.25 | 57,747,800 |
December 03 2008 | $6.60 | $6.74 | $6.07 | $6.44 | 102,382,200 |
December 02 2008 | $7.79 | $8.05 | $7.45 | $7.79 | 34,656,000 |
December 01 2008 | $8.04 | $8.09 | $7.42 | $7.47 | 34,840,000 |
November 28 2008 | $8.88 | $8.99 | $8.44 | $8.56 | 12,079,200 |
November 26 2008 | $8.07 | $9.14 | $8.06 | $9.04 | 35,929,800 |
November 25 2008 | $8.13 | $8.35 | $7.65 | $8.23 | 40,813,400 |