| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.41 | $7.77 | $7.26 | $7.60 | 3,444,005 |
December 30 2008 | $7.01 | $7.48 | $7.01 | $7.48 | 2,642,877 |
December 29 2008 | $7.26 | $7.47 | $6.97 | $7.06 | 3,112,215 |
December 26 2008 | $7.16 | $7.32 | $6.98 | $7.28 | 1,557,568 |
December 24 2008 | $7.18 | $7.22 | $6.89 | $7.14 | 1,342,530 |
December 23 2008 | $7.06 | $7.21 | $6.89 | $7.12 | 5,515,997 |
December 22 2008 | $7.89 | $8.15 | $6.71 | $6.98 | 7,872,575 |
December 19 2008 | $8.23 | $8.34 | $7.80 | $7.90 | 10,006,630 |
December 18 2008 | $8.90 | $9.02 | $7.97 | $8.07 | 10,538,790 |
December 17 2008 | $7.77 | $8.93 | $7.61 | $8.62 | 11,526,240 |
December 16 2008 | $7.37 | $7.92 | $7.21 | $7.90 | 8,906,329 |
December 15 2008 | $7.68 | $8.16 | $7.21 | $7.28 | 9,957,526 |
December 12 2008 | $6.52 | $7.78 | $6.40 | $7.57 | 9,489,535 |
December 11 2008 | $7.57 | $8.01 | $7.11 | $7.26 | 16,121,490 |
December 10 2008 | $6.95 | $7.70 | $6.80 | $7.65 | 12,764,590 |
December 09 2008 | $6.49 | $7.30 | $6.37 | $6.64 | 10,848,230 |
December 08 2008 | $6.07 | $6.85 | $6.06 | $6.75 | 13,035,520 |
December 05 2008 | $4.70 | $5.52 | $4.68 | $5.49 | 8,655,534 |
December 04 2008 | $4.68 | $5.15 | $4.56 | $4.87 | 8,328,987 |
December 03 2008 | $4.62 | $4.82 | $4.41 | $4.79 | 6,530,019 |
December 02 2008 | $4.72 | $4.91 | $4.56 | $4.79 | 8,258,967 |
December 01 2008 | $5.26 | $5.39 | $4.58 | $4.59 | 4,640,801 |
