| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $5.61 | $5.67 | $5.60 | $5.65 | 610,182,910 |
May 29 2008 | $5.59 | $5.63 | $5.55 | $5.58 | 647,187,019 |
May 28 2008 | $5.61 | $5.62 | $5.50 | $5.59 | 743,978,692 |
May 27 2008 | $5.47 | $5.58 | $5.44 | $5.58 | 789,905,178 |
May 23 2008 | $5.41 | $5.44 | $5.32 | $5.42 | 908,327,740 |
May 22 2008 | $5.36 | $5.42 | $5.14 | $5.30 | 1,206,966,939 |
May 21 2008 | $5.55 | $5.62 | $5.27 | $5.33 | 1,157,657,378 |
May 20 2008 | $5.44 | $5.57 | $5.39 | $5.56 | 969,850,214 |
May 19 2008 | $5.62 | $5.64 | $5.42 | $5.49 | 946,300,454 |
May 16 2008 | $5.69 | $5.69 | $5.59 | $5.61 | 765,768,202 |
May 15 2008 | $5.59 | $5.68 | $5.51 | $5.67 | 873,208,257 |
May 14 2008 | $5.72 | $5.75 | $5.55 | $5.57 | 916,823,957 |
May 13 2008 | $5.64 | $5.73 | $5.62 | $5.68 | 823,236,691 |
May 12 2008 | $5.54 | $5.65 | $5.47 | $5.63 | 819,366,779 |
May 09 2008 | $5.48 | $5.51 | $5.42 | $5.49 | 673,071,533 |
May 08 2008 | $5.50 | $5.58 | $5.48 | $5.54 | 899,085,043 |
May 07 2008 | $5.56 | $5.63 | $5.40 | $5.46 | 1,157,134,057 |
May 06 2008 | $5.52 | $5.60 | $5.45 | $5.58 | 918,870,339 |
May 05 2008 | $5.44 | $5.54 | $5.42 | $5.53 | 854,557,747 |
May 02 2008 | $5.39 | $5.44 | $5.34 | $5.41 | 1,006,080,710 |
May 01 2008 | $5.23 | $5.38 | $5.23 | $5.38 | 903,577,172 |