| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.20 | $6.56 | $6.17 | $6.34 | 3,621,879 |
December 30 2008 | $5.72 | $6.20 | $5.72 | $6.19 | 3,098,900 |
December 29 2008 | $5.92 | $6.02 | $5.66 | $5.68 | 3,661,712 |
December 26 2008 | $5.86 | $6.04 | $5.85 | $5.94 | 2,190,891 |
December 24 2008 | $5.75 | $5.90 | $5.70 | $5.84 | 1,106,036 |
December 23 2008 | $5.93 | $5.96 | $5.67 | $5.72 | 2,717,914 |
December 22 2008 | $5.87 | $5.96 | $5.67 | $5.83 | 4,317,206 |
December 19 2008 | $5.57 | $5.94 | $5.42 | $5.86 | 7,562,464 |
December 18 2008 | $5.76 | $5.86 | $5.44 | $5.54 | 4,197,921 |
December 17 2008 | $5.61 | $5.88 | $5.44 | $5.73 | 8,171,444 |
December 16 2008 | $5.03 | $5.61 | $4.95 | $5.60 | 5,582,328 |
December 15 2008 | $5.18 | $5.30 | $4.92 | $5.00 | 3,895,968 |
December 12 2008 | $4.89 | $5.18 | $4.74 | $5.15 | 4,367,326 |
December 11 2008 | $5.18 | $5.38 | $5.00 | $5.04 | 4,779,285 |
December 10 2008 | $5.44 | $5.50 | $5.12 | $5.29 | 5,015,075 |
December 09 2008 | $5.31 | $5.59 | $5.25 | $5.30 | 5,809,544 |
December 08 2008 | $5.36 | $5.65 | $5.28 | $5.34 | 6,796,721 |
December 05 2008 | $4.93 | $5.32 | $4.70 | $5.32 | 7,784,285 |
December 04 2008 | $4.75 | $5.13 | $4.52 | $4.99 | 9,851,737 |
December 03 2008 | $4.29 | $4.74 | $4.21 | $4.73 | 8,774,624 |
December 02 2008 | $4.39 | $4.45 | $3.77 | $4.42 | 9,877,529 |
December 01 2008 | $4.87 | $4.88 | $4.33 | $4.36 | 8,411,315 |
