| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $5.47 | $5.80 | $4.99 | $5.68 | 4,821,800 |
September 29 2008 | $5.90 | $6.05 | $5.04 | $5.28 | 5,886,500 |
September 26 2008 | $5.67 | $5.93 | $5.56 | $5.77 | 4,478,800 |
September 25 2008 | $6.14 | $6.21 | $5.51 | $5.86 | 4,874,700 |
September 24 2008 | $6.50 | $6.63 | $5.90 | $5.91 | 6,032,500 |
September 23 2008 | $6.76 | $7.11 | $6.61 | $6.66 | 5,491,700 |
September 22 2008 | $7.17 | $7.40 | $6.41 | $6.47 | 7,086,000 |
September 19 2008 | $7.45 | $7.92 | $6.90 | $7.46 | 6,668,100 |
September 18 2008 | $6.84 | $7.49 | $6.47 | $7.49 | 11,859,700 |
September 17 2008 | $8.12 | $8.12 | $6.85 | $7.30 | 8,501,400 |
September 16 2008 | $7.68 | $8.69 | $7.68 | $8.58 | 12,040,500 |
September 15 2008 | $7.83 | $8.12 | $7.35 | $7.39 | 9,908,100 |
September 12 2008 | $7.00 | $7.60 | $6.88 | $7.43 | 10,709,600 |
September 11 2008 | $6.07 | $7.10 | $5.87 | $7.09 | 10,570,300 |
September 10 2008 | $6.55 | $6.72 | $5.80 | $6.29 | 13,332,000 |
September 09 2008 | $7.66 | $7.78 | $6.37 | $6.72 | 13,100,600 |
September 08 2008 | $7.33 | $7.54 | $5.08 | $7.24 | 24,437,400 |
September 05 2008 | $7.12 | $7.62 | $6.86 | $7.46 | 15,272,500 |
September 04 2008 | $7.83 | $8.20 | $7.08 | $7.21 | 19,747,300 |
September 03 2008 | $8.72 | $8.97 | $7.91 | $8.05 | 18,207,800 |
September 02 2008 | $9.33 | $9.86 | $8.08 | $8.32 | 20,645,700 |
