| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $7.29 | $7.36 | $7.10 | $7.22 | 4,738,000 |
November 26 2008 | $6.48 | $7.35 | $6.34 | $7.29 | 14,242,000 |
November 25 2008 | $6.69 | $6.91 | $6.42 | $6.68 | 21,743,000 |
November 24 2008 | $6.58 | $6.79 | $6.23 | $6.34 | 19,165,000 |
November 21 2008 | $5.63 | $6.45 | $5.63 | $6.40 | 30,255,500 |
November 20 2008 | $5.85 | $6.06 | $5.37 | $5.41 | 30,549,000 |
November 19 2008 | $6.85 | $6.91 | $6.10 | $6.11 | 21,282,500 |
November 18 2008 | $7.04 | $7.21 | $6.59 | $6.92 | 18,307,500 |
November 17 2008 | $7.08 | $7.37 | $6.89 | $6.92 | 28,657,000 |