| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.57 | $7.74 | $7.53 | $7.65 | 115,381,671 |
December 30 2008 | $7.48 | $7.63 | $7.43 | $7.54 | 153,665,453 |
December 29 2008 | $7.47 | $7.50 | $7.25 | $7.40 | 147,942,193 |
December 26 2008 | $7.56 | $7.59 | $7.42 | $7.47 | 78,368,979 |
December 24 2008 | $7.50 | $7.62 | $7.42 | $7.54 | 76,795,942 |
December 23 2008 | $7.47 | $7.54 | $7.38 | $7.41 | 151,205,234 |
December 22 2008 | $7.68 | $7.70 | $7.23 | $7.39 | 156,624,069 |
December 19 2008 | $7.74 | $7.91 | $7.69 | $7.72 | 226,586,226 |
December 18 2008 | $7.88 | $7.97 | $7.69 | $7.72 | 190,377,955 |
December 17 2008 | $7.93 | $8.01 | $7.77 | $7.84 | 231,700,875 |
December 16 2008 | $7.82 | $8.20 | $7.74 | $8.09 | 287,721,248 |
December 15 2008 | $7.81 | $7.92 | $7.59 | $7.73 | 269,291,607 |
December 12 2008 | $7.36 | $7.87 | $7.31 | $7.85 | 228,692,867 |
December 11 2008 | $7.57 | $7.78 | $7.41 | $7.47 | 247,003,982 |
December 10 2008 | $7.69 | $7.83 | $7.57 | $7.68 | 209,381,440 |
December 09 2008 | $7.41 | $7.91 | $7.39 | $7.61 | 275,404,330 |
December 08 2008 | $7.21 | $7.70 | $7.01 | $7.52 | 325,496,921 |
December 05 2008 | $6.74 | $7.07 | $6.57 | $7.06 | 260,707,357 |
December 04 2008 | $6.88 | $7.05 | $6.69 | $6.82 | 195,322,889 |
December 03 2008 | $6.71 | $7.00 | $6.60 | $6.95 | 236,036,158 |
December 02 2008 | $6.71 | $6.91 | $6.53 | $6.84 | 233,451,101 |
December 01 2008 | $7.13 | $7.15 | $6.62 | $6.62 | 228,237,627 |
November 28 2008 | $7.23 | $7.37 | $7.17 | $7.29 | 102,555,447 |
November 26 2008 | $6.97 | $7.35 | $6.87 | $7.27 | 254,121,212 |
November 25 2008 | $6.68 | $7.13 | $6.65 | $7.02 | 430,553,627 |
