| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $3.75 | $4.04 | $3.62 | $3.96 | 566,830 |
December 30 2008 | $3.71 | $3.73 | $3.58 | $3.73 | 768,230 |
December 29 2008 | $3.67 | $3.75 | $3.53 | $3.65 | 1,070,000 |
December 26 2008 | $3.85 | $3.88 | $3.67 | $3.70 | 721,170 |
December 24 2008 | $3.88 | $3.98 | $3.83 | $3.84 | 455,150 |
December 23 2008 | $4.12 | $4.14 | $3.79 | $3.90 | 1,150,000 |
December 22 2008 | $4.08 | $4.12 | $3.72 | $4.12 | 1,410,000 |
December 19 2008 | $4.05 | $4.16 | $3.89 | $4.08 | 1,620,000 |
December 18 2008 | $3.85 | $3.98 | $3.69 | $3.92 | 1,630,000 |
December 17 2008 | $3.70 | $3.85 | $3.58 | $3.77 | 2,700,000 |
December 16 2008 | $3.88 | $3.88 | $3.56 | $3.69 | 1,560,000 |
December 15 2008 | $3.82 | $3.89 | $3.51 | $3.56 | 1,110,000 |
December 12 2008 | $3.49 | $3.77 | $3.41 | $3.73 | 2,690,000 |
December 11 2008 | $4.11 | $4.22 | $3.49 | $3.54 | 8,050,000 |
December 10 2008 | $5.00 | $5.29 | $4.75 | $5.23 | 1,280,000 |
December 09 2008 | $5.37 | $5.51 | $4.83 | $4.92 | 1,290,000 |
December 08 2008 | $5.50 | $5.94 | $5.20 | $5.66 | 1,150,000 |
December 05 2008 | $4.68 | $5.43 | $4.39 | $5.39 | 1,130,000 |
December 04 2008 | $4.54 | $5.26 | $4.50 | $4.79 | 1,290,000 |
December 03 2008 | $4.05 | $4.70 | $4.03 | $4.63 | 987,240 |
December 02 2008 | $4.30 | $4.52 | $4.09 | $4.19 | 532,460 |
December 01 2008 | $4.82 | $4.89 | $4.18 | $4.18 | 797,240 |
November 28 2008 | $4.71 | $4.91 | $4.62 | $4.91 | 126,940 |
November 26 2008 | $4.27 | $4.85 | $4.15 | $4.78 | 652,540 |
November 25 2008 | $4.58 | $4.58 | $3.94 | $4.43 | 838,100 |
