| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.21 | $6.30 | $6.14 | $6.24 | 7,176,484 |
December 30 2008 | $6.04 | $6.21 | $5.97 | $6.20 | 4,089,592 |
December 29 2008 | $6.09 | $6.12 | $5.91 | $5.98 | 4,251,196 |
December 26 2008 | $6.11 | $6.15 | $5.92 | $6.13 | 2,274,196 |
December 24 2008 | $6.01 | $6.12 | $5.99 | $6.08 | 1,943,988 |
December 23 2008 | $6.03 | $6.20 | $5.92 | $5.99 | 4,360,044 |
December 22 2008 | $6.16 | $6.16 | $5.94 | $6.09 | 11,405,376 |
December 19 2008 | $6.31 | $6.32 | $5.99 | $6.13 | 25,844,344 |
December 18 2008 | $6.22 | $6.37 | $6.12 | $6.25 | 8,580,200 |
December 17 2008 | $6.12 | $6.39 | $6.06 | $6.22 | 10,688,528 |
December 16 2008 | $5.99 | $6.21 | $5.80 | $6.21 | 7,285,792 |
December 15 2008 | $5.88 | $6.03 | $5.69 | $5.79 | 6,501,272 |
December 12 2008 | $5.58 | $5.90 | $5.58 | $5.87 | 8,581,980 |
December 11 2008 | $5.99 | $6.08 | $5.64 | $5.72 | 6,809,820 |
December 10 2008 | $5.75 | $6.10 | $5.71 | $6.00 | 8,986,700 |
December 09 2008 | $5.93 | $6.19 | $5.72 | $5.74 | 8,312,476 |
December 08 2008 | $6.15 | $6.30 | $5.95 | $6.04 | 9,149,432 |
December 05 2008 | $5.88 | $6.16 | $5.62 | $6.14 | 10,192,188 |
December 04 2008 | $5.34 | $5.98 | $5.34 | $5.83 | 12,109,280 |
December 03 2008 | $5.03 | $5.46 | $4.96 | $5.44 | 8,742,212 |
December 02 2008 | $5.13 | $5.25 | $4.91 | $5.12 | 9,892,684 |
December 01 2008 | $5.39 | $5.51 | $5.03 | $5.05 | 9,383,040 |
November 28 2008 | $5.72 | $5.79 | $5.47 | $5.55 | 4,308,644 |
November 26 2008 | $5.29 | $5.93 | $5.29 | $5.74 | 12,384,396 |
November 25 2008 | $5.31 | $5.41 | $5.10 | $5.38 | 15,952,884 |
