| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.94 | $5.25 | $4.90 | $5.23 | 5,585,572 |
December 30 2008 | $4.92 | $5.06 | $4.85 | $5.04 | 4,612,605 |
December 29 2008 | $4.82 | $4.95 | $4.81 | $4.89 | 4,917,360 |
December 26 2008 | $4.88 | $5.00 | $4.83 | $4.91 | 3,194,552 |
December 24 2008 | $4.74 | $4.94 | $4.71 | $4.94 | 1,955,490 |
December 23 2008 | $4.77 | $4.94 | $4.75 | $4.81 | 6,834,596 |
December 22 2008 | $4.82 | $4.90 | $4.81 | $4.83 | 11,048,990 |
December 19 2008 | $4.78 | $4.97 | $4.75 | $4.83 | 13,655,710 |
December 18 2008 | $4.77 | $4.88 | $4.74 | $4.81 | 12,821,480 |
December 17 2008 | $4.76 | $4.90 | $4.65 | $4.75 | 14,867,850 |
December 16 2008 | $4.70 | $5.09 | $4.68 | $5.05 | 8,225,100 |
December 15 2008 | $4.90 | $4.93 | $4.54 | $4.62 | 8,823,676 |
December 12 2008 | $4.58 | $4.96 | $4.56 | $4.94 | 10,125,930 |
December 11 2008 | $4.77 | $4.94 | $4.65 | $4.78 | 14,105,650 |
December 10 2008 | $4.97 | $5.09 | $4.74 | $4.89 | 7,983,097 |
December 09 2008 | $5.20 | $5.33 | $4.88 | $4.90 | 8,982,245 |
December 08 2008 | $5.52 | $5.65 | $5.16 | $5.26 | 9,422,401 |
December 05 2008 | $4.79 | $5.25 | $4.66 | $5.22 | 8,072,635 |
December 04 2008 | $4.89 | $5.25 | $4.77 | $4.81 | 9,486,725 |
December 03 2008 | $5.06 | $5.47 | $4.91 | $4.99 | 15,207,990 |
December 02 2008 | $5.23 | $5.46 | $5.01 | $5.40 | 11,401,080 |
December 01 2008 | $5.71 | $5.83 | $5.06 | $5.12 | 7,251,885 |
November 28 2008 | $5.83 | $6.05 | $5.75 | $6.04 | 3,484,556 |
November 26 2008 | $5.51 | $5.92 | $5.42 | $5.87 | 7,525,514 |
November 25 2008 | $5.73 | $5.81 | $5.48 | $5.77 | 12,952,020 |
