| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $3.69 | $3.81 | $3.60 | $3.73 | 10,772,800 |
December 30 2008 | $3.72 | $3.78 | $3.60 | $3.68 | 7,862,600 |
December 29 2008 | $3.86 | $3.86 | $3.59 | $3.71 | 4,574,800 |
December 26 2008 | $3.70 | $3.82 | $3.59 | $3.81 | 3,741,100 |
December 24 2008 | $3.68 | $3.79 | $3.59 | $3.70 | 3,259,400 |
December 23 2008 | $3.67 | $3.90 | $3.56 | $3.66 | 9,739,800 |
December 22 2008 | $4.25 | $4.25 | $3.50 | $3.65 | 12,618,500 |
December 19 2008 | $4.18 | $4.45 | $3.88 | $4.21 | 18,545,600 |
December 18 2008 | $4.86 | $4.91 | $4.03 | $4.16 | 23,400,600 |
December 17 2008 | $3.90 | $4.87 | $3.84 | $4.72 | 28,023,700 |
December 16 2008 | $3.94 | $4.09 | $3.77 | $3.94 | 17,930,500 |
December 15 2008 | $4.11 | $4.38 | $3.63 | $3.78 | 23,129,700 |
December 12 2008 | $3.37 | $3.85 | $3.32 | $3.74 | 22,487,600 |
December 11 2008 | $3.28 | $3.89 | $3.16 | $3.66 | 27,167,900 |
December 10 2008 | $3.56 | $3.74 | $3.22 | $3.34 | 14,114,900 |
December 09 2008 | $3.56 | $3.96 | $3.40 | $3.48 | 19,063,600 |
December 08 2008 | $3.36 | $3.78 | $3.22 | $3.75 | 19,908,100 |
December 05 2008 | $2.82 | $3.22 | $2.81 | $3.22 | 8,315,900 |
December 04 2008 | $3.21 | $3.34 | $2.83 | $2.92 | 11,905,400 |
December 03 2008 | $2.71 | $3.44 | $2.65 | $3.17 | 20,406,700 |
December 02 2008 | $2.67 | $2.96 | $2.24 | $2.92 | 17,442,400 |
December 01 2008 | $3.09 | $3.12 | $2.52 | $2.52 | 15,347,700 |
November 28 2008 | $3.16 | $3.36 | $2.99 | $3.26 | 12,391,500 |
November 26 2008 | $2.65 | $3.12 | $2.60 | $3.05 | 16,964,500 |
November 25 2008 | $2.51 | $2.76 | $2.33 | $2.71 | 19,326,700 |