| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $3.75 | $3.81 | $3.66 | $3.67 | 142,084,958 |
June 27 2008 | $3.78 | $3.80 | $3.63 | $3.73 | 236,809,797 |
June 26 2008 | $3.96 | $3.99 | $3.80 | $3.82 | 226,238,597 |
June 25 2008 | $4.02 | $4.11 | $3.98 | $4.03 | 147,889,298 |
June 24 2008 | $3.98 | $4.04 | $3.88 | $3.98 | 142,809,298 |
June 23 2008 | $4.07 | $4.11 | $3.98 | $4.03 | 148,524,398 |
June 20 2008 | $4.16 | $4.17 | $4.03 | $4.06 | 131,777,558 |
June 19 2008 | $4.11 | $4.22 | $4.08 | $4.21 | 134,355,678 |
June 18 2008 | $4.10 | $4.16 | $4.07 | $4.13 | 136,961,038 |
June 17 2008 | $4.16 | $4.22 | $4.14 | $4.15 | 176,072,698 |
June 16 2008 | $3.92 | $4.13 | $3.92 | $4.09 | 115,120,798 |
June 13 2008 | $3.84 | $4.00 | $3.84 | $3.96 | 119,488,298 |
June 12 2008 | $3.90 | $3.95 | $3.75 | $3.81 | 124,091,038 |
June 11 2008 | $3.97 | $4.00 | $3.85 | $3.86 | 117,493,718 |
June 10 2008 | $3.91 | $4.05 | $3.91 | $3.98 | 121,339,518 |
June 09 2008 | $4.06 | $4.08 | $3.91 | $3.97 | 130,752,618 |
June 06 2008 | $4.16 | $4.18 | $4.03 | $4.03 | 156,924,338 |
June 05 2008 | $4.11 | $4.24 | $4.09 | $4.23 | 178,796,778 |
June 04 2008 | $4.01 | $4.09 | $3.99 | $4.08 | 129,207,918 |
June 03 2008 | $4.04 | $4.09 | $3.96 | $4.01 | 125,298,978 |
June 02 2008 | $4.06 | $4.08 | $4.00 | $4.01 | 124,302,638 |
