| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.91 | $6.06 | $5.84 | $5.98 | 27,492,463 |
December 30 2008 | $5.85 | $5.92 | $5.76 | $5.92 | 27,294,128 |
December 29 2008 | $5.88 | $5.89 | $5.73 | $5.84 | 22,643,048 |
December 26 2008 | $5.87 | $5.90 | $5.82 | $5.86 | 10,850,312 |
December 24 2008 | $5.82 | $5.89 | $5.81 | $5.84 | 9,031,534 |
December 23 2008 | $5.93 | $5.99 | $5.79 | $5.81 | 28,572,979 |
December 22 2008 | $5.90 | $6.01 | $5.77 | $5.90 | 32,508,437 |
December 19 2008 | $5.87 | $5.97 | $5.77 | $5.90 | 64,421,471 |
December 18 2008 | $5.95 | $6.05 | $5.77 | $5.81 | 43,926,745 |
December 17 2008 | $5.87 | $6.02 | $5.77 | $5.90 | 40,246,687 |
December 16 2008 | $5.71 | $5.95 | $5.67 | $5.92 | 59,227,286 |
December 15 2008 | $5.80 | $5.86 | $5.57 | $5.69 | 56,403,724 |
December 12 2008 | $5.75 | $5.97 | $5.72 | $5.91 | 43,438,586 |
December 11 2008 | $5.80 | $5.98 | $5.77 | $5.86 | 51,555,236 |
December 10 2008 | $6.16 | $6.22 | $5.79 | $5.89 | 58,920,780 |
December 09 2008 | $6.25 | $6.33 | $6.03 | $6.11 | 52,378,234 |
December 08 2008 | $6.06 | $6.43 | $6.05 | $6.29 | 60,746,312 |
December 05 2008 | $5.79 | $6.05 | $5.66 | $5.90 | 67,790,786 |
December 04 2008 | $5.93 | $6.21 | $5.80 | $5.91 | 59,557,492 |
December 03 2008 | $5.75 | $6.16 | $5.72 | $6.10 | 56,509,644 |
December 02 2008 | $5.73 | $5.92 | $5.70 | $5.88 | 48,947,618 |
December 01 2008 | $5.87 | $5.89 | $5.64 | $5.65 | 48,845,935 |
November 28 2008 | $5.91 | $6.02 | $5.89 | $5.99 | 21,242,786 |
November 26 2008 | $5.59 | $6.01 | $5.53 | $5.95 | 52,247,688 |
November 25 2008 | $5.79 | $5.85 | $5.36 | $5.72 | 57,180,250 |