| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $3.87 | $3.89 | $3.73 | $3.74 | 1,255,480,487 |
February 28 2008 | $3.80 | $3.95 | $3.76 | $3.89 | 1,618,253,330 |
February 27 2008 | $3.54 | $3.68 | $3.53 | $3.68 | 1,475,137,039 |
February 26 2008 | $3.52 | $3.62 | $3.45 | $3.56 | 1,504,887,797 |
February 25 2008 | $3.55 | $3.59 | $3.49 | $3.58 | 1,256,773,977 |
February 22 2008 | $3.66 | $3.66 | $3.47 | $3.57 | 1,529,877,766 |
February 21 2008 | $3.77 | $3.78 | $3.61 | $3.64 | 938,115,122 |
February 20 2008 | $3.66 | $3.73 | $3.64 | $3.70 | 967,438,935 |
February 19 2008 | $3.77 | $3.79 | $3.63 | $3.65 | 1,005,046,389 |
February 15 2008 | $3.78 | $3.80 | $3.71 | $3.73 | 901,299,789 |
February 14 2008 | $3.87 | $3.91 | $3.80 | $3.81 | 954,261,338 |
February 13 2008 | $3.79 | $3.88 | $3.76 | $3.87 | 968,534,101 |
February 12 2008 | $3.91 | $3.92 | $3.70 | $3.73 | 1,225,979,630 |
February 11 2008 | $3.83 | $3.89 | $3.80 | $3.87 | 1,201,431,277 |
February 08 2008 | $3.65 | $3.76 | $3.64 | $3.75 | 1,355,971,916 |
February 07 2008 | $3.59 | $3.73 | $3.51 | $3.63 | 2,084,609,785 |
February 06 2008 | $3.91 | $3.95 | $3.64 | $3.65 | 1,573,271,313 |
February 05 2008 | $3.90 | $4.01 | $3.86 | $3.87 | 1,141,042,889 |
February 04 2008 | $4.01 | $4.06 | $3.93 | $3.94 | 899,234,367 |
February 01 2008 | $4.07 | $4.09 | $3.95 | $4.00 | 1,010,744,507 |