| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.20 | $6.29 | $6.13 | $6.23 | 7,176,484 |
December 30 2008 | $6.03 | $6.19 | $5.96 | $6.19 | 4,089,592 |
December 29 2008 | $6.08 | $6.11 | $5.90 | $5.97 | 4,251,196 |
December 26 2008 | $6.10 | $6.14 | $5.91 | $6.12 | 2,274,196 |
December 24 2008 | $5.99 | $6.11 | $5.98 | $6.07 | 1,943,988 |
December 23 2008 | $6.02 | $6.19 | $5.91 | $5.98 | 4,360,044 |
December 22 2008 | $6.14 | $6.14 | $5.93 | $6.07 | 11,405,376 |
December 19 2008 | $6.30 | $6.31 | $5.98 | $6.12 | 25,844,344 |
December 18 2008 | $6.20 | $6.36 | $6.11 | $6.24 | 8,580,200 |
December 17 2008 | $6.11 | $6.38 | $6.04 | $6.21 | 10,688,528 |
December 16 2008 | $5.97 | $6.20 | $5.79 | $6.20 | 7,285,792 |
December 15 2008 | $5.87 | $6.02 | $5.68 | $5.77 | 6,501,272 |
December 12 2008 | $5.57 | $5.89 | $5.57 | $5.86 | 8,581,980 |
December 11 2008 | $5.98 | $6.07 | $5.63 | $5.71 | 6,809,820 |
December 10 2008 | $5.74 | $6.09 | $5.70 | $5.99 | 8,986,700 |
December 09 2008 | $5.92 | $6.17 | $5.71 | $5.73 | 8,312,476 |
December 08 2008 | $6.14 | $6.29 | $5.94 | $6.03 | 9,149,432 |
December 05 2008 | $5.87 | $6.15 | $5.61 | $6.13 | 10,192,188 |
December 04 2008 | $5.33 | $5.97 | $5.33 | $5.82 | 12,109,280 |
December 03 2008 | $5.02 | $5.45 | $4.95 | $5.43 | 8,742,212 |
December 02 2008 | $5.12 | $5.24 | $4.90 | $5.11 | 9,892,684 |
December 01 2008 | $5.38 | $5.50 | $5.02 | $5.04 | 9,383,040 |
November 28 2008 | $5.71 | $5.78 | $5.45 | $5.53 | 4,308,644 |
November 26 2008 | $5.28 | $5.92 | $5.28 | $5.73 | 12,384,396 |
November 25 2008 | $5.30 | $5.39 | $5.09 | $5.37 | 15,952,884 |