| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2008 | $6.87 | $7.05 | $6.44 | $6.56 | 9,070,000 |
December 12 2008 | $6.45 | $6.95 | $6.30 | $6.74 | 7,713,000 |
December 11 2008 | $7.00 | $7.40 | $6.54 | $6.68 | 11,674,000 |
December 10 2008 | $7.22 | $7.36 | $7.00 | $7.18 | 8,186,500 |
December 09 2008 | $6.86 | $7.45 | $6.72 | $6.95 | 8,849,500 |
December 08 2008 | $6.76 | $7.16 | $6.76 | $6.96 | 12,856,000 |
December 05 2008 | $5.97 | $6.47 | $5.70 | $6.46 | 13,550,500 |
December 04 2008 | $6.25 | $6.57 | $6.01 | $6.12 | 9,971,000 |
December 03 2008 | $6.04 | $6.51 | $5.98 | $6.36 | 12,419,500 |
December 02 2008 | $5.85 | $6.34 | $5.82 | $6.31 | 20,072,000 |
December 01 2008 | $6.98 | $6.98 | $6.04 | $6.07 | 15,681,500 |