| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.94 | $5.13 | $4.93 | $5.02 | 4,491,847 |
December 30 2008 | $4.87 | $5.08 | $4.87 | $5.05 | 5,825,985 |
December 29 2008 | $4.87 | $4.89 | $4.78 | $4.87 | 5,938,444 |
December 26 2008 | $4.68 | $4.83 | $4.68 | $4.80 | 2,546,368 |
December 24 2008 | $4.76 | $4.85 | $4.73 | $4.76 | 2,914,098 |
December 23 2008 | $4.81 | $4.89 | $4.68 | $4.78 | 12,864,703 |
December 22 2008 | $4.90 | $4.96 | $4.76 | $4.78 | 12,053,367 |
December 19 2008 | $4.99 | $5.10 | $4.89 | $4.95 | 11,231,176 |
December 18 2008 | $5.30 | $5.30 | $4.89 | $4.99 | 11,752,068 |
December 17 2008 | $5.15 | $5.27 | $5.12 | $5.20 | 18,086,784 |
December 16 2008 | $4.75 | $5.35 | $4.70 | $5.33 | 24,760,788 |
December 15 2008 | $4.91 | $4.92 | $4.71 | $4.87 | 14,127,385 |
December 12 2008 | $4.54 | $4.96 | $4.40 | $4.92 | 22,912,191 |
December 11 2008 | $4.82 | $4.87 | $4.59 | $4.64 | 14,385,168 |
December 10 2008 | $4.71 | $4.81 | $4.61 | $4.76 | 16,896,060 |
December 09 2008 | $4.38 | $4.74 | $4.28 | $4.53 | 19,956,687 |
December 08 2008 | $4.36 | $4.51 | $4.29 | $4.41 | 17,578,555 |
December 05 2008 | $3.99 | $4.28 | $3.99 | $4.27 | 8,758,173 |
December 04 2008 | $4.06 | $4.16 | $4.00 | $4.08 | 14,749,983 |
December 03 2008 | $3.99 | $4.20 | $3.83 | $4.15 | 16,485,417 |
December 02 2008 | $4.19 | $4.24 | $3.92 | $4.03 | 16,604,811 |
December 01 2008 | $4.26 | $4.36 | $4.16 | $4.17 | 15,163,942 |
November 28 2008 | $4.36 | $4.67 | $4.36 | $4.54 | 7,196,805 |
November 26 2008 | $4.19 | $4.61 | $4.09 | $4.57 | 12,516,270 |
November 25 2008 | $4.32 | $4.33 | $4.10 | $4.22 | 12,749,028 |
