| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2008 | $4.44 | $4.53 | $4.31 | $4.52 | 80,460,875 |
June 30 2008 | $4.69 | $4.78 | $4.48 | $4.52 | 83,801,500 |
June 27 2008 | $4.95 | $4.99 | $4.80 | $4.90 | 132,365,925 |
June 26 2008 | $5.12 | $5.13 | $4.96 | $4.97 | 34,265,200 |
June 25 2008 | $5.14 | $5.27 | $5.10 | $5.15 | 27,304,950 |
June 24 2008 | $5.12 | $5.23 | $5.02 | $5.11 | 49,687,475 |
June 23 2008 | $5.13 | $5.21 | $5.10 | $5.17 | 21,338,700 |
June 20 2008 | $5.09 | $5.13 | $5.01 | $5.12 | 37,558,325 |
June 19 2008 | $5.04 | $5.13 | $4.96 | $5.13 | 21,998,475 |
June 18 2008 | $4.90 | $5.17 | $4.88 | $5.06 | 39,813,825 |
June 17 2008 | $5.00 | $5.08 | $4.90 | $4.92 | 20,830,175 |
June 16 2008 | $4.97 | $5.10 | $4.90 | $5.00 | 30,407,450 |
June 13 2008 | $4.86 | $5.03 | $4.82 | $4.97 | 28,834,050 |
June 12 2008 | $4.75 | $5.02 | $4.75 | $4.79 | 32,181,725 |
June 11 2008 | $5.00 | $5.01 | $4.72 | $4.73 | 44,541,950 |
June 10 2008 | $4.87 | $5.03 | $4.80 | $4.99 | 36,450,475 |
June 09 2008 | $5.18 | $5.24 | $4.85 | $4.96 | 46,696,000 |
June 06 2008 | $5.35 | $5.36 | $5.12 | $5.19 | 31,471,825 |
June 05 2008 | $5.26 | $5.45 | $5.25 | $5.38 | 33,373,600 |
June 04 2008 | $5.16 | $5.36 | $5.16 | $5.28 | 25,046,325 |
June 03 2008 | $5.24 | $5.27 | $5.11 | $5.20 | 22,572,875 |
June 02 2008 | $5.26 | $5.27 | $5.08 | $5.20 | 22,744,325 |
May 30 2008 | $5.19 | $5.33 | $5.15 | $5.27 | 49,582,825 |
May 29 2008 | $5.27 | $5.27 | $5.13 | $5.17 | 23,802,775 |
May 28 2008 | $5.19 | $5.27 | $5.05 | $5.25 | 27,325,850 |