| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.10 | $5.23 | $5.00 | $5.16 | 6,762,753 |
December 30 2008 | $4.99 | $5.11 | $4.87 | $5.10 | 3,772,771 |
December 29 2008 | $4.96 | $4.99 | $4.82 | $4.96 | 3,658,802 |
December 26 2008 | $4.81 | $4.92 | $4.75 | $4.89 | 1,600,279 |
December 24 2008 | $4.71 | $4.85 | $4.64 | $4.80 | 1,831,625 |
December 23 2008 | $4.82 | $4.94 | $4.68 | $4.75 | 4,562,608 |
December 22 2008 | $4.97 | $5.07 | $4.68 | $4.79 | 6,016,392 |
December 19 2008 | $4.84 | $5.11 | $4.84 | $4.96 | 9,514,708 |
December 18 2008 | $5.13 | $5.20 | $4.75 | $4.83 | 8,701,281 |
December 17 2008 | $5.02 | $5.36 | $4.94 | $5.09 | 5,920,743 |
December 16 2008 | $5.34 | $5.42 | $5.06 | $5.35 | 8,210,828 |
December 15 2008 | $5.37 | $5.46 | $5.16 | $5.27 | 8,617,132 |
December 12 2008 | $4.91 | $5.36 | $4.83 | $5.25 | 8,956,668 |
December 11 2008 | $5.34 | $5.56 | $5.05 | $5.15 | 7,622,250 |
December 10 2008 | $5.05 | $5.44 | $5.02 | $5.30 | 7,040,486 |
December 09 2008 | $4.80 | $5.13 | $4.76 | $4.93 | 5,672,145 |
December 08 2008 | $4.92 | $5.13 | $4.71 | $4.89 | 7,987,461 |
December 05 2008 | $4.56 | $4.64 | $4.13 | $4.60 | 12,670,760 |
December 04 2008 | $5.11 | $5.23 | $4.47 | $4.65 | 6,333,980 |
December 03 2008 | $4.95 | $5.21 | $4.69 | $5.20 | 8,445,718 |
December 02 2008 | $5.06 | $5.26 | $4.88 | $5.05 | 9,076,280 |
December 01 2008 | $5.57 | $5.57 | $4.94 | $4.94 | 10,137,160 |
November 28 2008 | $5.88 | $5.88 | $5.44 | $5.73 | 3,623,684 |
November 26 2008 | $5.24 | $5.96 | $5.11 | $5.91 | 6,602,874 |
November 25 2008 | $5.55 | $5.59 | $5.24 | $5.31 | 7,439,900 |
