| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.26 | $5.39 | $5.16 | $5.32 | 8,295,878 |
December 30 2008 | $5.14 | $5.26 | $5.02 | $5.26 | 4,628,067 |
December 29 2008 | $5.11 | $5.14 | $4.97 | $5.11 | 4,488,224 |
December 26 2008 | $4.96 | $5.07 | $4.90 | $5.04 | 1,963,077 |
December 24 2008 | $4.86 | $5.00 | $4.79 | $4.94 | 2,242,640 |
December 23 2008 | $4.97 | $5.10 | $4.82 | $4.90 | 5,597,031 |
December 22 2008 | $5.12 | $5.23 | $4.82 | $4.93 | 7,380,275 |
December 19 2008 | $4.99 | $5.27 | $4.99 | $5.11 | 11,671,737 |
December 18 2008 | $5.29 | $5.36 | $4.89 | $4.98 | 10,673,822 |
December 17 2008 | $5.17 | $5.53 | $5.09 | $5.25 | 7,181,183 |
December 16 2008 | $5.51 | $5.58 | $5.21 | $5.51 | 10,072,252 |
December 15 2008 | $5.54 | $5.63 | $5.32 | $5.43 | 10,570,658 |
December 12 2008 | $5.06 | $5.53 | $4.98 | $5.41 | 10,986,997 |
December 11 2008 | $5.51 | $5.73 | $5.21 | $5.31 | 9,348,626 |
December 10 2008 | $5.21 | $5.61 | $5.18 | $5.46 | 8,636,531 |
December 09 2008 | $4.95 | $5.28 | $4.91 | $5.08 | 6,957,924 |
December 08 2008 | $5.07 | $5.28 | $4.86 | $5.04 | 9,798,209 |
December 05 2008 | $4.70 | $4.79 | $4.26 | $4.75 | 15,543,180 |
December 04 2008 | $5.27 | $5.39 | $4.60 | $4.79 | 7,769,872 |
December 03 2008 | $5.10 | $5.37 | $4.84 | $5.36 | 10,360,402 |
December 02 2008 | $5.21 | $5.42 | $5.03 | $5.20 | 11,133,832 |
December 01 2008 | $5.74 | $5.74 | $5.09 | $5.10 | 12,434,985 |
November 28 2008 | $6.06 | $6.06 | $5.61 | $5.91 | 4,442,959 |
November 26 2008 | $5.40 | $6.14 | $5.26 | $6.10 | 8,097,522 |
November 25 2008 | $5.73 | $5.76 | $5.40 | $5.48 | 9,126,472 |
