| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.97 | $5.16 | $4.96 | $5.05 | 4,491,818 |
December 30 2008 | $4.90 | $5.12 | $4.90 | $5.08 | 5,825,978 |
December 29 2008 | $4.90 | $4.91 | $4.81 | $4.90 | 5,938,375 |
December 26 2008 | $4.71 | $4.86 | $4.71 | $4.83 | 2,546,335 |
December 24 2008 | $4.80 | $4.88 | $4.76 | $4.80 | 2,914,095 |
December 23 2008 | $4.84 | $4.92 | $4.71 | $4.81 | 12,864,713 |
December 22 2008 | $4.94 | $4.99 | $4.80 | $4.81 | 12,053,386 |
December 19 2008 | $5.03 | $5.13 | $4.92 | $4.98 | 11,231,085 |
December 18 2008 | $5.34 | $5.34 | $4.91 | $5.03 | 11,752,006 |
December 17 2008 | $5.19 | $5.30 | $5.15 | $5.24 | 18,275,662 |
December 16 2008 | $4.78 | $5.38 | $4.73 | $5.36 | 24,761,017 |
December 15 2008 | $4.94 | $4.96 | $4.74 | $4.90 | 14,127,333 |
December 12 2008 | $4.57 | $4.99 | $4.43 | $4.95 | 22,912,121 |
December 11 2008 | $4.85 | $4.90 | $4.62 | $4.67 | 14,385,146 |
December 10 2008 | $4.74 | $4.84 | $4.64 | $4.80 | 16,895,968 |
December 09 2008 | $4.41 | $4.77 | $4.30 | $4.56 | 19,956,595 |
December 08 2008 | $4.39 | $4.54 | $4.32 | $4.44 | 17,579,529 |
December 05 2008 | $4.02 | $4.31 | $4.02 | $4.30 | 8,758,138 |
December 04 2008 | $4.09 | $4.19 | $4.02 | $4.10 | 14,749,911 |
December 03 2008 | $4.02 | $4.23 | $3.86 | $4.18 | 16,485,345 |
December 02 2008 | $4.21 | $4.26 | $3.95 | $4.05 | 16,604,798 |
December 01 2008 | $4.29 | $4.39 | $4.19 | $4.20 | 15,163,915 |
November 28 2008 | $4.39 | $4.70 | $4.39 | $4.57 | 7,196,757 |
November 26 2008 | $4.22 | $4.64 | $4.11 | $4.60 | 12,516,188 |
November 25 2008 | $4.35 | $4.35 | $4.12 | $4.25 | 12,748,986 |
