| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $8.06 | $8.98 | $7.87 | $8.66 | 7,992,200 |
November 2007 | $9.05 | $9.42 | $7.76 | $7.99 | 14,504,000 |
October 2007 | $7.80 | $9.20 | $7.72 | $9.10 | 8,769,400 |
September 2007 | $7.19 | $7.86 | $7.06 | $7.80 | 7,588,400 |
August 2007 | $7.42 | $7.60 | $6.65 | $7.16 | 10,279,800 |
July 2007 | $7.12 | $7.83 | $7.10 | $7.46 | 7,300,600 |
June 2007 | $7.53 | $7.62 | $6.93 | $7.12 | 9,026,600 |
May 2007 | $6.91 | $7.56 | $6.81 | $7.50 | 9,172,800 |
April 2007 | $6.82 | $7.05 | $6.71 | $6.90 | 5,092,400 |
March 2007 | $6.59 | $7.04 | $6.47 | $6.83 | 6,334,400 |
February 2007 | $6.72 | $6.89 | $6.57 | $6.64 | 5,132,200 |
January 2007 | $7.13 | $7.34 | $6.68 | $6.68 | 6,636,400 |
December 2006 | $7.32 | $7.47 | $7.01 | $7.14 | 6,674,600 |
November 2006 | $6.78 | $7.41 | $6.75 | $7.32 | 6,077,000 |
October 2006 | $6.58 | $6.92 | $6.19 | $6.92 | 4,699,000 |
September 2006 | $6.73 | $6.80 | $6.27 | $6.60 | 4,352,400 |
August 2006 | $6.47 | $6.81 | $6.40 | $6.74 | 5,379,200 |
July 2006 | $6.17 | $6.63 | $6.15 | $6.49 | 7,447,200 |
June 2006 | $6.41 | $6.47 | $5.88 | $6.20 | 11,926,200 |
May 2006 | $5.98 | $6.49 | $5.73 | $6.40 | 8,209,000 |
April 2006 | $5.77 | $6.08 | $5.64 | $5.99 | 4,959,000 |
March 2006 | $6.31 | $6.32 | $5.75 | $5.80 | 6,217,000 |
February 2006 | $6.33 | $6.44 | $6.03 | $6.33 | 6,087,600 |
January 2006 | $6.23 | $6.39 | $5.94 | $6.33 | 5,004,800 |
December 2005 | $6.18 | $6.33 | $6.09 | $6.23 | 3,356,400 |
