| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.57 | $7.16 | $6.50 | $6.96 | 1,444,061 |
December 30 2008 | $6.39 | $6.65 | $6.25 | $6.58 | 857,646 |
December 29 2008 | $6.54 | $6.57 | $6.27 | $6.33 | 990,669 |
December 26 2008 | $6.60 | $6.68 | $6.46 | $6.50 | 381,413 |
December 24 2008 | $6.50 | $6.67 | $6.33 | $6.58 | 308,647 |
December 23 2008 | $6.26 | $6.67 | $6.26 | $6.47 | 922,574 |
December 22 2008 | $6.70 | $6.79 | $6.29 | $6.51 | 1,409,494 |
December 19 2008 | $7.38 | $7.38 | $6.88 | $6.88 | 3,371,349 |
December 18 2008 | $6.46 | $7.22 | $6.46 | $7.02 | 1,156,054 |
December 17 2008 | $6.90 | $7.30 | $6.79 | $7.18 | 1,553,796 |
December 16 2008 | $6.41 | $6.97 | $6.27 | $6.96 | 2,118,821 |
December 15 2008 | $6.73 | $6.84 | $6.25 | $6.35 | 1,175,598 |
December 12 2008 | $6.27 | $6.79 | $6.21 | $6.71 | 1,204,977 |
December 11 2008 | $6.82 | $6.93 | $6.35 | $6.43 | 1,113,160 |
December 10 2008 | $6.61 | $6.96 | $6.32 | $6.88 | 1,531,137 |
December 09 2008 | $7.02 | $7.39 | $6.79 | $6.86 | 1,398,075 |
December 08 2008 | $6.80 | $7.28 | $6.56 | $7.20 | 1,393,801 |
December 05 2008 | $6.23 | $6.68 | $6.04 | $6.67 | 1,764,418 |
December 04 2008 | $6.36 | $6.58 | $6.09 | $6.27 | 1,752,973 |
December 03 2008 | $5.91 | $6.50 | $5.91 | $6.50 | 2,233,360 |
December 02 2008 | $6.74 | $6.83 | $6.22 | $6.35 | 2,632,566 |
December 01 2008 | $6.94 | $6.94 | $6.62 | $6.63 | 2,530,863 |
November 28 2008 | $6.90 | $7.12 | $6.80 | $7.09 | 780,092 |
November 26 2008 | $5.97 | $6.95 | $5.97 | $6.95 | 1,852,892 |
November 25 2008 | $6.14 | $6.24 | $5.88 | $6.01 | 1,798,273 |
