| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $3.28 | $4.49 | $2.86 | $4.44 | 275,592,600 |
November 2008 | $4.71 | $4.80 | $2.57 | $3.31 | 285,489,000 |
October 2008 | $5.55 | $5.78 | $3.65 | $4.71 | 384,282,000 |
September 2008 | $6.38 | $6.78 | $5.36 | $5.78 | 227,165,400 |
August 2008 | $6.11 | $7.11 | $5.67 | $6.32 | 266,371,200 |
July 2008 | $7.53 | $7.77 | $5.89 | $6.28 | 267,251,400 |
June 2008 | $7.58 | $8.05 | $6.74 | $7.73 | 172,638,000 |
May 2008 | $7.65 | $8.13 | $7.12 | $7.60 | 125,562,600 |
April 2008 | $6.16 | $8.14 | $5.84 | $7.67 | 310,433,400 |
March 2008 | $6.06 | $6.29 | $4.99 | $5.99 | 329,074,200 |
February 2008 | $6.65 | $7.22 | $5.90 | $6.15 | 294,039,000 |
January 2008 | $8.36 | $8.72 | $6.17 | $6.74 | 316,940,400 |
December 2007 | $8.16 | $9.25 | $8.07 | $8.61 | 139,249,800 |
November 2007 | $7.61 | $8.36 | $6.35 | $8.01 | 202,039,200 |
October 2007 | $6.17 | $8.21 | $5.88 | $7.77 | 205,866,000 |
September 2007 | $5.27 | $6.26 | $4.96 | $6.10 | 143,242,200 |
August 2007 | $5.73 | $6.31 | $4.64 | $5.23 | 264,042,000 |
July 2007 | $5.62 | $6.17 | $5.09 | $5.73 | 202,174,200 |
June 2007 | $4.91 | $5.69 | $4.85 | $5.61 | 166,815,000 |
May 2007 | $4.24 | $4.91 | $4.08 | $4.88 | 118,612,800 |
April 2007 | $4.00 | $4.41 | $3.79 | $4.21 | 141,636,600 |
March 2007 | $3.56 | $4.09 | $3.45 | $3.95 | 145,638,000 |
February 2007 | $3.25 | $3.72 | $3.21 | $3.62 | 128,262,600 |
January 2007 | $3.32 | $3.33 | $3.11 | $3.24 | 81,995,400 |
December 2006 | $3.09 | $3.36 | $3.06 | $3.33 | 90,840,600 |
