| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.56 | $7.73 | $7.52 | $7.65 | 115,381,671 |
December 30 2008 | $7.48 | $7.63 | $7.42 | $7.53 | 153,665,453 |
December 29 2008 | $7.46 | $7.49 | $7.25 | $7.39 | 147,942,193 |
December 26 2008 | $7.56 | $7.59 | $7.41 | $7.46 | 78,368,979 |
December 24 2008 | $7.49 | $7.61 | $7.42 | $7.53 | 76,795,942 |
December 23 2008 | $7.47 | $7.54 | $7.37 | $7.41 | 151,205,234 |
December 22 2008 | $7.67 | $7.69 | $7.22 | $7.38 | 156,623,789 |
December 19 2008 | $7.73 | $7.90 | $7.68 | $7.71 | 226,586,226 |
December 18 2008 | $7.87 | $7.96 | $7.68 | $7.71 | 190,377,955 |
December 17 2008 | $7.92 | $8.01 | $7.76 | $7.83 | 231,700,875 |
December 16 2008 | $7.82 | $8.19 | $7.74 | $8.08 | 287,721,248 |
December 15 2008 | $7.80 | $7.92 | $7.58 | $7.72 | 269,291,607 |
December 12 2008 | $7.35 | $7.87 | $7.31 | $7.85 | 228,692,867 |
December 11 2008 | $7.56 | $7.78 | $7.40 | $7.46 | 247,003,982 |
December 10 2008 | $7.69 | $7.83 | $7.57 | $7.68 | 209,381,440 |
December 09 2008 | $7.40 | $7.90 | $7.38 | $7.60 | 275,404,330 |
December 08 2008 | $7.21 | $7.69 | $7.01 | $7.51 | 325,496,921 |
December 05 2008 | $6.74 | $7.06 | $6.56 | $7.06 | 260,707,357 |
December 04 2008 | $6.87 | $7.05 | $6.68 | $6.82 | 195,322,889 |
December 03 2008 | $6.71 | $6.99 | $6.59 | $6.94 | 236,036,158 |
December 02 2008 | $6.70 | $6.90 | $6.53 | $6.84 | 233,451,101 |
December 01 2008 | $7.12 | $7.14 | $6.61 | $6.61 | 228,237,627 |
November 28 2008 | $7.22 | $7.37 | $7.16 | $7.28 | 102,555,447 |
November 26 2008 | $6.97 | $7.34 | $6.86 | $7.26 | 254,121,212 |
November 25 2008 | $6.68 | $7.12 | $6.64 | $7.01 | 430,553,627 |
