| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.84 | $6.19 | $5.83 | $6.17 | 3,640,768 |
December 30 2008 | $5.84 | $6.09 | $5.79 | $5.96 | 3,314,976 |
December 29 2008 | $5.81 | $6.14 | $5.76 | $6.11 | 6,625,276 |
December 26 2008 | $5.43 | $5.79 | $5.29 | $5.71 | 2,313,088 |
December 24 2008 | $5.47 | $5.48 | $5.20 | $5.37 | 1,651,989 |
December 23 2008 | $5.44 | $5.52 | $5.27 | $5.52 | 5,526,081 |
December 22 2008 | $5.40 | $5.53 | $5.11 | $5.17 | 5,227,465 |
December 19 2008 | $5.16 | $5.36 | $5.05 | $5.24 | 10,092,110 |
December 18 2008 | $5.88 | $5.93 | $5.14 | $5.32 | 9,481,722 |
December 17 2008 | $5.99 | $6.26 | $5.84 | $5.87 | 7,964,808 |
December 16 2008 | $5.91 | $6.27 | $5.84 | $6.26 | 6,238,605 |
December 15 2008 | $5.78 | $6.19 | $5.73 | $5.99 | 7,978,863 |
December 12 2008 | $5.41 | $5.71 | $5.38 | $5.71 | 5,875,796 |
December 11 2008 | $5.61 | $6.02 | $5.40 | $5.51 | 8,011,810 |
December 10 2008 | $5.53 | $5.78 | $5.47 | $5.61 | 8,601,944 |
December 09 2008 | $5.12 | $5.40 | $5.08 | $5.23 | 5,360,867 |
December 08 2008 | $5.11 | $5.30 | $5.06 | $5.25 | 7,068,652 |
December 05 2008 | $4.44 | $4.70 | $4.14 | $4.67 | 6,499,157 |
December 04 2008 | $4.50 | $4.79 | $4.42 | $4.49 | 7,069,482 |
December 03 2008 | $4.71 | $5.08 | $4.57 | $4.84 | 8,592,357 |
December 02 2008 | $4.79 | $4.80 | $4.38 | $4.66 | 8,997,823 |
December 01 2008 | $4.84 | $4.90 | $4.16 | $4.20 | 8,524,517 |
November 28 2008 | $5.17 | $5.20 | $4.99 | $5.11 | 2,285,906 |
November 26 2008 | $5.02 | $5.20 | $4.92 | $5.20 | 5,574,554 |
November 25 2008 | $5.11 | $5.24 | $4.75 | $4.97 | 8,888,054 |
