| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.20 | $6.54 | $6.17 | $6.50 | 5,641,857 |
December 30 2008 | $5.92 | $6.22 | $5.85 | $6.22 | 4,786,532 |
December 29 2008 | $6.07 | $6.07 | $5.78 | $5.90 | 4,637,498 |
December 26 2008 | $6.06 | $6.21 | $5.96 | $6.12 | 2,013,104 |
December 24 2008 | $6.01 | $6.15 | $5.90 | $6.10 | 1,584,848 |
December 23 2008 | $6.29 | $6.32 | $6.04 | $6.06 | 5,055,212 |
December 22 2008 | $6.45 | $6.52 | $6.09 | $6.20 | 4,431,971 |
December 19 2008 | $6.64 | $6.82 | $6.37 | $6.45 | 6,849,445 |
December 18 2008 | $6.63 | $6.79 | $6.49 | $6.58 | 8,944,806 |
December 17 2008 | $6.77 | $6.90 | $6.56 | $6.59 | 9,286,093 |
December 16 2008 | $6.24 | $6.90 | $6.19 | $6.90 | 9,759,364 |
December 15 2008 | $6.54 | $6.54 | $5.98 | $6.13 | 6,046,602 |
December 12 2008 | $6.13 | $6.54 | $5.85 | $6.49 | 7,419,341 |
December 11 2008 | $6.59 | $6.90 | $6.24 | $6.26 | 8,219,931 |
December 10 2008 | $6.77 | $6.95 | $6.46 | $6.68 | 7,563,593 |
December 09 2008 | $6.66 | $7.27 | $6.48 | $6.68 | 13,533,134 |
December 08 2008 | $6.36 | $6.84 | $6.32 | $6.70 | 10,457,072 |
December 05 2008 | $5.58 | $6.14 | $5.39 | $6.14 | 9,772,726 |
December 04 2008 | $5.28 | $6.10 | $5.18 | $5.72 | 16,518,662 |
December 03 2008 | $5.12 | $5.51 | $5.00 | $5.38 | 13,091,786 |
December 02 2008 | $4.77 | $5.28 | $4.77 | $5.27 | 11,007,038 |
December 01 2008 | $5.48 | $5.52 | $4.92 | $4.94 | 10,958,354 |
November 28 2008 | $5.65 | $5.68 | $5.46 | $5.65 | 4,203,364 |
November 26 2008 | $4.93 | $5.72 | $4.82 | $5.67 | 12,256,051 |
November 25 2008 | $4.89 | $5.18 | $4.79 | $5.03 | 19,690,923 |
