| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.60 | $6.04 | $5.54 | $5.92 | 666,853 |
December 30 2008 | $5.50 | $5.57 | $5.33 | $5.57 | 344,853 |
December 29 2008 | $5.44 | $5.60 | $5.37 | $5.44 | 431,455 |
December 26 2008 | $5.50 | $5.54 | $5.43 | $5.54 | 112,367 |
December 24 2008 | $5.41 | $5.48 | $5.37 | $5.47 | 231,892 |
December 23 2008 | $5.73 | $5.76 | $5.37 | $5.40 | 613,510 |
December 22 2008 | $6.20 | $6.21 | $5.62 | $5.72 | 1,043,736 |
December 19 2008 | $6.05 | $6.26 | $5.91 | $6.20 | 1,848,358 |
December 18 2008 | $5.88 | $6.03 | $5.77 | $5.93 | 1,428,674 |
December 17 2008 | $5.81 | $6.18 | $5.61 | $5.89 | 1,098,604 |
December 16 2008 | $5.23 | $5.90 | $5.23 | $5.89 | 821,628 |
December 15 2008 | $5.42 | $5.48 | $5.05 | $5.12 | 865,175 |
December 12 2008 | $5.44 | $5.72 | $5.32 | $5.41 | 788,311 |
December 11 2008 | $5.47 | $5.74 | $5.34 | $5.56 | 1,338,112 |
December 10 2008 | $5.15 | $5.51 | $5.11 | $5.50 | 901,015 |
December 09 2008 | $5.15 | $5.32 | $5.04 | $5.08 | 546,387 |
December 08 2008 | $4.96 | $5.27 | $4.96 | $5.21 | 681,201 |
December 05 2008 | $4.47 | $4.94 | $4.30 | $4.92 | 718,531 |
December 04 2008 | $4.46 | $5.01 | $4.43 | $4.56 | 1,128,728 |
December 03 2008 | $4.06 | $4.58 | $3.97 | $4.54 | 915,920 |
December 02 2008 | $3.99 | $4.15 | $3.84 | $4.15 | 720,914 |
December 01 2008 | $4.24 | $4.31 | $3.91 | $3.92 | 559,283 |
