| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.52 | $4.70 | $4.45 | $4.63 | 11,674,800 |
December 30 2008 | $4.44 | $4.54 | $4.37 | $4.52 | 14,082,700 |
December 29 2008 | $4.41 | $4.44 | $4.18 | $4.30 | 13,954,500 |
December 26 2008 | $4.28 | $4.41 | $4.17 | $4.40 | 8,978,900 |
December 24 2008 | $4.34 | $4.34 | $4.25 | $4.31 | 5,794,600 |
December 23 2008 | $4.34 | $4.47 | $4.22 | $4.26 | 21,903,600 |
December 22 2008 | $4.58 | $4.62 | $4.23 | $4.33 | 21,448,100 |
December 19 2008 | $4.63 | $4.79 | $4.53 | $4.59 | 24,832,700 |
December 18 2008 | $5.00 | $5.00 | $4.49 | $4.58 | 37,713,700 |
December 17 2008 | $4.86 | $5.04 | $4.83 | $4.94 | 37,285,500 |
December 16 2008 | $4.65 | $5.22 | $4.62 | $5.19 | 42,399,900 |
December 15 2008 | $4.62 | $4.76 | $4.52 | $4.58 | 27,013,900 |
December 12 2008 | $4.40 | $4.59 | $4.34 | $4.56 | 31,894,600 |
December 11 2008 | $4.58 | $4.95 | $4.47 | $4.57 | 43,783,000 |
December 10 2008 | $4.27 | $4.64 | $4.27 | $4.61 | 50,022,200 |
December 09 2008 | $3.97 | $4.25 | $3.92 | $4.14 | 33,922,600 |
December 08 2008 | $3.87 | $4.18 | $3.86 | $4.08 | 44,509,900 |
December 05 2008 | $3.46 | $3.78 | $3.37 | $3.75 | 42,007,500 |
December 04 2008 | $3.76 | $3.89 | $3.58 | $3.69 | 26,382,300 |
December 03 2008 | $3.82 | $3.99 | $3.67 | $3.88 | 35,031,300 |
December 02 2008 | $4.08 | $4.11 | $3.83 | $4.03 | 24,567,200 |
December 01 2008 | $4.20 | $4.25 | $3.98 | $4.00 | 24,660,500 |
November 28 2008 | $4.64 | $4.68 | $4.45 | $4.56 | 12,006,500 |
November 26 2008 | $4.29 | $4.82 | $4.26 | $4.80 | 38,223,300 |
November 25 2008 | $4.59 | $4.60 | $4.17 | $4.37 | 31,567,500 |
