| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.87 | $8.02 | $7.84 | $7.90 | 34,237,714 |
December 30 2008 | $7.77 | $7.94 | $7.73 | $7.92 | 40,000,881 |
December 29 2008 | $7.64 | $7.72 | $7.59 | $7.71 | 33,473,881 |
December 26 2008 | $7.61 | $7.66 | $7.57 | $7.63 | 15,700,700 |
December 24 2008 | $7.63 | $7.65 | $7.55 | $7.59 | 15,033,202 |
December 23 2008 | $7.74 | $7.76 | $7.58 | $7.60 | 34,008,469 |
December 22 2008 | $7.75 | $7.81 | $7.54 | $7.66 | 49,982,999 |
December 19 2008 | $7.74 | $7.82 | $7.65 | $7.72 | 61,175,530 |
December 18 2008 | $7.74 | $7.84 | $7.56 | $7.64 | 55,625,377 |
December 17 2008 | $7.69 | $7.84 | $7.58 | $7.70 | 48,520,363 |
December 16 2008 | $7.47 | $7.84 | $7.47 | $7.74 | 70,052,951 |
December 15 2008 | $7.54 | $7.64 | $7.36 | $7.42 | 52,907,849 |
December 12 2008 | $7.37 | $7.57 | $7.26 | $7.55 | 46,217,478 |
December 11 2008 | $7.32 | $7.57 | $7.22 | $7.39 | 68,711,525 |
December 10 2008 | $7.43 | $7.49 | $7.30 | $7.39 | 35,751,364 |
December 09 2008 | $7.38 | $7.57 | $7.32 | $7.35 | 45,911,713 |
December 08 2008 | $7.53 | $7.70 | $7.46 | $7.55 | 52,997,860 |
December 05 2008 | $7.16 | $7.57 | $7.06 | $7.38 | 63,296,284 |
December 04 2008 | $7.30 | $7.52 | $7.20 | $7.26 | 51,247,166 |
December 03 2008 | $7.06 | $7.47 | $7.06 | $7.41 | 72,682,154 |
December 02 2008 | $6.99 | $7.18 | $6.89 | $7.15 | 45,822,755 |
December 01 2008 | $7.22 | $7.29 | $6.78 | $6.82 | 48,478,519 |
November 28 2008 | $7.15 | $7.34 | $7.04 | $7.33 | 22,249,624 |
November 26 2008 | $6.97 | $7.18 | $6.91 | $7.17 | 46,855,043 |
November 25 2008 | $7.29 | $7.37 | $6.96 | $7.11 | 57,350,775 |