| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.39 | $4.49 | $4.37 | $4.44 | 5,389,200 |
December 30 2008 | $4.30 | $4.40 | $4.23 | $4.38 | 9,981,000 |
December 29 2008 | $4.36 | $4.38 | $4.15 | $4.25 | 7,664,400 |
December 26 2008 | $4.33 | $4.38 | $4.18 | $4.29 | 2,921,400 |
December 24 2008 | $4.22 | $4.25 | $4.09 | $4.20 | 4,141,800 |
December 23 2008 | $4.21 | $4.32 | $4.14 | $4.22 | 9,471,600 |
December 22 2008 | $4.18 | $4.24 | $4.05 | $4.22 | 11,277,000 |
December 19 2008 | $4.19 | $4.25 | $4.06 | $4.22 | 14,437,800 |
December 18 2008 | $4.07 | $4.11 | $3.87 | $4.07 | 14,970,600 |
December 17 2008 | $3.66 | $3.98 | $3.59 | $3.92 | 12,549,600 |
December 16 2008 | $3.53 | $3.75 | $3.42 | $3.73 | 14,153,400 |
December 15 2008 | $3.72 | $3.86 | $3.37 | $3.45 | 10,717,200 |
December 12 2008 | $3.49 | $3.73 | $3.40 | $3.69 | 11,131,200 |
December 11 2008 | $3.95 | $3.98 | $3.54 | $3.60 | 18,464,400 |
December 10 2008 | $4.10 | $4.19 | $3.91 | $4.02 | 15,282,000 |
December 09 2008 | $4.28 | $4.49 | $4.01 | $4.02 | 15,973,200 |
December 08 2008 | $3.94 | $4.39 | $3.93 | $4.35 | 19,384,200 |
December 05 2008 | $3.40 | $3.83 | $3.34 | $3.83 | 14,871,600 |
December 04 2008 | $3.19 | $3.68 | $2.95 | $3.48 | 23,297,400 |
December 03 2008 | $3.01 | $3.27 | $2.95 | $3.24 | 11,165,400 |
December 02 2008 | $2.96 | $3.15 | $2.86 | $3.10 | 12,794,400 |
December 01 2008 | $3.28 | $3.29 | $2.90 | $2.91 | 15,553,800 |
November 28 2008 | $3.35 | $3.41 | $3.25 | $3.31 | 4,437,000 |
November 26 2008 | $3.06 | $3.53 | $3.03 | $3.44 | 12,933,000 |
November 25 2008 | $3.22 | $3.25 | $2.99 | $3.16 | 13,847,400 |
