| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.30 | $6.40 | $6.24 | $6.34 | 7,176,484 |
December 30 2008 | $6.14 | $6.30 | $6.06 | $6.29 | 4,089,592 |
December 29 2008 | $6.18 | $6.22 | $6.01 | $6.07 | 4,251,196 |
December 26 2008 | $6.20 | $6.25 | $6.02 | $6.23 | 2,274,196 |
December 24 2008 | $6.10 | $6.22 | $6.08 | $6.17 | 1,943,988 |
December 23 2008 | $6.12 | $6.30 | $6.02 | $6.08 | 4,360,044 |
December 22 2008 | $6.25 | $6.25 | $6.03 | $6.18 | 11,405,376 |
December 19 2008 | $6.41 | $6.42 | $6.09 | $6.23 | 25,844,344 |
December 18 2008 | $6.31 | $6.47 | $6.21 | $6.35 | 8,580,200 |
December 17 2008 | $6.22 | $6.49 | $6.15 | $6.32 | 10,688,528 |
December 16 2008 | $6.08 | $6.31 | $5.89 | $6.31 | 7,285,792 |
December 15 2008 | $5.97 | $6.12 | $5.78 | $5.88 | 6,501,272 |
December 12 2008 | $5.67 | $6.00 | $5.67 | $5.96 | 8,581,980 |
December 11 2008 | $6.09 | $6.17 | $5.73 | $5.81 | 6,809,820 |
December 10 2008 | $5.84 | $6.19 | $5.80 | $6.09 | 8,986,700 |
December 09 2008 | $6.03 | $6.28 | $5.81 | $5.83 | 8,312,476 |
December 08 2008 | $6.25 | $6.40 | $6.04 | $6.13 | 9,149,432 |
December 05 2008 | $5.98 | $6.26 | $5.70 | $6.23 | 10,192,188 |
December 04 2008 | $5.42 | $6.07 | $5.42 | $5.92 | 12,109,280 |
December 03 2008 | $5.11 | $5.54 | $5.04 | $5.53 | 8,742,212 |
December 02 2008 | $5.21 | $5.33 | $4.99 | $5.20 | 9,892,684 |
December 01 2008 | $5.48 | $5.60 | $5.11 | $5.13 | 9,383,040 |
November 28 2008 | $5.81 | $5.88 | $5.55 | $5.63 | 4,308,644 |
November 26 2008 | $5.38 | $6.02 | $5.38 | $5.83 | 12,384,396 |
November 25 2008 | $5.39 | $5.49 | $5.18 | $5.46 | 15,952,884 |
