| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $8.26 | $8.80 | $8.21 | $8.43 | 6,209,497 |
December 30 2008 | $8.15 | $8.32 | $7.96 | $8.32 | 5,217,598 |
December 29 2008 | $8.25 | $8.44 | $7.78 | $8.15 | 4,124,710 |
December 26 2008 | $7.98 | $8.29 | $7.84 | $8.25 | 3,504,069 |
December 24 2008 | $7.75 | $8.01 | $7.61 | $7.98 | 2,624,783 |
December 23 2008 | $7.80 | $8.06 | $7.41 | $7.78 | 6,910,057 |
December 22 2008 | $7.65 | $7.86 | $7.38 | $7.77 | 11,625,620 |
December 19 2008 | $7.63 | $7.75 | $7.40 | $7.48 | 8,017,475 |
December 18 2008 | $7.68 | $7.70 | $7.27 | $7.62 | 6,781,279 |
December 17 2008 | $6.75 | $7.77 | $6.68 | $7.38 | 10,976,463 |
December 16 2008 | $6.43 | $7.05 | $6.19 | $6.98 | 8,026,557 |
December 15 2008 | $6.56 | $6.56 | $5.95 | $6.16 | 2,532,876 |
December 12 2008 | $5.86 | $6.64 | $5.58 | $6.63 | 4,375,001 |
December 11 2008 | $6.17 | $6.48 | $5.88 | $5.95 | 4,997,277 |
December 10 2008 | $6.33 | $6.60 | $5.47 | $6.32 | 12,442,970 |
December 09 2008 | $6.78 | $6.89 | $6.27 | $6.29 | 4,716,835 |
December 08 2008 | $6.64 | $7.02 | $6.54 | $6.80 | 7,788,799 |
December 05 2008 | $6.29 | $6.62 | $6.09 | $6.54 | 5,947,582 |
December 04 2008 | $6.21 | $6.83 | $5.95 | $6.44 | 8,095,941 |
December 03 2008 | $5.56 | $6.33 | $5.56 | $6.28 | 11,936,395 |
December 02 2008 | $5.00 | $5.79 | $4.81 | $5.65 | 7,161,619 |
December 01 2008 | $5.80 | $5.80 | $5.00 | $5.09 | 6,896,253 |