| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.10 | $4.38 | $4.01 | $4.34 | 1,849,600 |
December 30 2008 | $3.96 | $4.10 | $3.91 | $4.09 | 1,184,000 |
December 29 2008 | $3.99 | $4.06 | $3.84 | $3.93 | 1,090,500 |
December 26 2008 | $4.02 | $4.03 | $3.94 | $4.03 | 542,300 |
December 24 2008 | $3.95 | $4.02 | $3.91 | $4.00 | 408,100 |
December 23 2008 | $4.01 | $4.09 | $3.94 | $3.98 | 1,430,500 |
December 22 2008 | $4.25 | $4.25 | $3.91 | $4.03 | 3,229,600 |
December 19 2008 | $4.20 | $4.43 | $4.14 | $4.23 | 4,016,700 |
December 18 2008 | $4.24 | $4.27 | $4.09 | $4.14 | 3,354,400 |
December 17 2008 | $4.11 | $4.31 | $4.02 | $4.27 | 2,776,200 |
December 16 2008 | $3.79 | $4.19 | $3.73 | $4.10 | 4,684,100 |
December 15 2008 | $3.88 | $3.90 | $3.59 | $3.71 | 3,527,400 |
December 12 2008 | $3.19 | $3.46 | $3.08 | $3.45 | 2,515,000 |
December 11 2008 | $3.33 | $3.41 | $3.21 | $3.25 | 2,232,300 |
December 10 2008 | $3.42 | $3.60 | $3.33 | $3.37 | 3,247,900 |
December 09 2008 | $3.31 | $3.56 | $3.22 | $3.30 | 4,705,200 |
December 08 2008 | $3.09 | $3.41 | $3.08 | $3.34 | 4,915,800 |
December 05 2008 | $3.08 | $3.08 | $2.79 | $2.98 | 6,292,000 |
December 04 2008 | $3.08 | $3.20 | $3.00 | $3.11 | 5,765,900 |
December 03 2008 | $3.27 | $3.27 | $2.98 | $3.11 | 9,281,300 |
December 02 2008 | $3.50 | $3.73 | $3.26 | $3.41 | 8,429,500 |
December 01 2008 | $4.11 | $4.22 | $4.04 | $4.06 | 2,481,800 |
November 28 2008 | $4.20 | $4.23 | $4.09 | $4.22 | 530,100 |
November 26 2008 | $3.70 | $4.27 | $3.64 | $4.27 | 2,290,800 |
November 25 2008 | $3.81 | $3.82 | $3.55 | $3.73 | 2,488,000 |