| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.74 | $6.95 | $6.37 | $6.46 | 1,024,851 |
December 30 2008 | $6.18 | $6.68 | $6.02 | $6.68 | 1,009,431 |
December 29 2008 | $6.05 | $6.27 | $5.88 | $6.08 | 553,594 |
December 26 2008 | $5.98 | $6.03 | $5.84 | $5.99 | 231,445 |
December 24 2008 | $6.14 | $6.14 | $5.78 | $6.01 | 233,770 |
December 23 2008 | $6.19 | $6.24 | $5.86 | $6.05 | 445,867 |
December 22 2008 | $6.30 | $6.37 | $5.80 | $6.07 | 701,124 |
December 19 2008 | $6.21 | $6.45 | $5.90 | $6.22 | 885,411 |
December 18 2008 | $6.73 | $6.80 | $5.80 | $6.18 | 1,336,970 |
December 17 2008 | $5.47 | $6.50 | $5.43 | $6.35 | 2,415,371 |
December 16 2008 | $5.63 | $5.68 | $5.01 | $5.56 | 946,181 |
December 15 2008 | $5.95 | $5.95 | $5.15 | $5.43 | 871,404 |
December 12 2008 | $5.05 | $5.73 | $5.01 | $5.55 | 1,128,659 |
December 11 2008 | $5.30 | $6.26 | $5.04 | $5.52 | 2,365,864 |
December 10 2008 | $5.00 | $5.50 | $4.90 | $5.32 | 1,286,299 |
December 09 2008 | $4.89 | $5.14 | $4.57 | $4.73 | 665,742 |
December 08 2008 | $4.94 | $5.25 | $4.91 | $4.99 | 963,704 |
December 05 2008 | $4.47 | $4.78 | $4.21 | $4.78 | 620,247 |
December 04 2008 | $4.65 | $4.78 | $4.30 | $4.63 | 709,971 |
December 03 2008 | $4.28 | $5.02 | $4.15 | $4.85 | 1,279,858 |
December 02 2008 | $4.62 | $4.80 | $4.40 | $4.63 | 800,790 |
December 01 2008 | $4.99 | $5.10 | $4.45 | $4.53 | 1,358,734 |
November 28 2008 | $5.50 | $5.82 | $5.25 | $5.56 | 727,693 |
November 26 2008 | $4.70 | $5.73 | $4.55 | $5.51 | 1,979,557 |
November 25 2008 | $4.99 | $5.08 | $4.22 | $4.88 | 1,472,068 |
