| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.14 | $4.41 | $4.04 | $4.37 | 1,849,600 |
December 30 2008 | $4.00 | $4.14 | $3.95 | $4.12 | 1,184,000 |
December 29 2008 | $4.03 | $4.10 | $3.88 | $3.96 | 1,090,500 |
December 26 2008 | $4.05 | $4.07 | $3.97 | $4.07 | 542,300 |
December 24 2008 | $3.99 | $4.05 | $3.95 | $4.03 | 408,100 |
December 23 2008 | $4.04 | $4.13 | $3.97 | $4.02 | 1,430,500 |
December 22 2008 | $4.29 | $4.29 | $3.95 | $4.07 | 3,229,600 |
December 19 2008 | $4.23 | $4.47 | $4.18 | $4.26 | 4,016,700 |
December 18 2008 | $4.28 | $4.30 | $4.13 | $4.18 | 3,354,400 |
December 17 2008 | $4.15 | $4.35 | $4.06 | $4.31 | 2,776,200 |
December 16 2008 | $3.82 | $4.22 | $3.77 | $4.14 | 4,684,100 |
December 15 2008 | $3.91 | $3.93 | $3.62 | $3.74 | 3,527,400 |
December 12 2008 | $3.21 | $3.49 | $3.10 | $3.48 | 2,515,000 |
December 11 2008 | $3.36 | $3.44 | $3.24 | $3.28 | 2,232,300 |
December 10 2008 | $3.45 | $3.63 | $3.36 | $3.40 | 3,247,900 |
December 09 2008 | $3.34 | $3.59 | $3.25 | $3.32 | 4,705,200 |
December 08 2008 | $3.12 | $3.44 | $3.11 | $3.36 | 4,915,800 |
December 05 2008 | $3.10 | $3.10 | $2.82 | $3.01 | 6,292,000 |
December 04 2008 | $3.11 | $3.23 | $3.02 | $3.13 | 5,765,900 |
December 03 2008 | $3.30 | $3.30 | $3.01 | $3.13 | 9,281,300 |
December 02 2008 | $3.53 | $3.76 | $3.29 | $3.43 | 8,429,500 |
December 01 2008 | $4.15 | $4.26 | $4.07 | $4.09 | 2,481,800 |
November 28 2008 | $4.24 | $4.26 | $4.12 | $4.26 | 530,100 |
November 26 2008 | $3.73 | $4.31 | $3.67 | $4.30 | 2,290,800 |
November 25 2008 | $3.85 | $3.85 | $3.58 | $3.77 | 2,488,000 |