| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.26 | $6.41 | $6.18 | $6.33 | 27,492,463 |
December 30 2008 | $6.20 | $6.27 | $6.10 | $6.27 | 27,294,128 |
December 29 2008 | $6.22 | $6.24 | $6.07 | $6.19 | 22,643,048 |
December 26 2008 | $6.21 | $6.25 | $6.17 | $6.20 | 10,850,312 |
December 24 2008 | $6.17 | $6.23 | $6.15 | $6.18 | 9,031,534 |
December 23 2008 | $6.28 | $6.34 | $6.13 | $6.16 | 28,572,979 |
December 22 2008 | $6.25 | $6.36 | $6.11 | $6.25 | 32,508,437 |
December 19 2008 | $6.22 | $6.32 | $6.11 | $6.24 | 64,421,471 |
December 18 2008 | $6.31 | $6.41 | $6.11 | $6.16 | 43,926,745 |
December 17 2008 | $6.22 | $6.37 | $6.12 | $6.24 | 40,246,687 |
December 16 2008 | $6.05 | $6.31 | $6.01 | $6.27 | 59,227,286 |
December 15 2008 | $6.14 | $6.20 | $5.90 | $6.02 | 56,403,724 |
December 12 2008 | $6.09 | $6.32 | $6.06 | $6.26 | 43,438,586 |
December 11 2008 | $6.14 | $6.33 | $6.11 | $6.20 | 51,555,236 |
December 10 2008 | $6.52 | $6.59 | $6.14 | $6.24 | 58,920,780 |
December 09 2008 | $6.62 | $6.70 | $6.39 | $6.48 | 52,378,234 |
December 08 2008 | $6.42 | $6.81 | $6.40 | $6.66 | 60,746,312 |
December 05 2008 | $6.14 | $6.40 | $5.99 | $6.25 | 67,790,786 |
December 04 2008 | $6.28 | $6.58 | $6.14 | $6.26 | 59,557,492 |
December 03 2008 | $6.09 | $6.52 | $6.06 | $6.46 | 56,509,644 |
December 02 2008 | $6.07 | $6.27 | $6.04 | $6.23 | 48,947,618 |
December 01 2008 | $6.22 | $6.23 | $5.97 | $5.99 | 48,845,935 |
November 28 2008 | $6.26 | $6.38 | $6.24 | $6.34 | 21,242,786 |
November 26 2008 | $5.92 | $6.37 | $5.86 | $6.30 | 52,247,688 |
November 25 2008 | $6.14 | $6.20 | $5.68 | $6.06 | 57,180,250 |
