| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $8.30 | $9.25 | $8.10 | $8.92 | 7,992,200 |
November 2007 | $9.32 | $9.70 | $7.99 | $8.22 | 14,504,000 |
October 2007 | $8.04 | $9.48 | $7.95 | $9.37 | 8,769,400 |
September 2007 | $7.40 | $8.10 | $7.27 | $8.03 | 7,588,400 |
August 2007 | $7.64 | $7.82 | $6.84 | $7.37 | 10,279,800 |
July 2007 | $7.33 | $8.06 | $7.31 | $7.69 | 7,300,600 |
June 2007 | $7.75 | $7.85 | $7.14 | $7.34 | 9,026,600 |
May 2007 | $7.12 | $7.78 | $7.01 | $7.72 | 9,172,800 |
April 2007 | $7.02 | $7.26 | $6.91 | $7.11 | 5,092,400 |
March 2007 | $6.78 | $7.25 | $6.66 | $7.03 | 6,334,400 |
February 2007 | $6.92 | $7.10 | $6.77 | $6.83 | 5,132,200 |
January 2007 | $7.34 | $7.56 | $6.88 | $6.88 | 6,636,400 |
December 2006 | $7.54 | $7.69 | $7.22 | $7.35 | 6,674,600 |
November 2006 | $6.99 | $7.63 | $6.95 | $7.54 | 6,077,000 |
October 2006 | $6.77 | $7.13 | $6.38 | $7.13 | 4,699,000 |
September 2006 | $6.93 | $7.00 | $6.46 | $6.79 | 4,352,400 |
August 2006 | $6.66 | $7.01 | $6.59 | $6.94 | 5,379,200 |
July 2006 | $6.36 | $6.83 | $6.33 | $6.69 | 7,447,200 |
June 2006 | $6.60 | $6.66 | $6.05 | $6.38 | 11,926,200 |
May 2006 | $6.15 | $6.68 | $5.90 | $6.60 | 8,209,000 |
April 2006 | $5.94 | $6.26 | $5.81 | $6.17 | 4,959,000 |
March 2006 | $6.50 | $6.51 | $5.93 | $5.97 | 6,217,000 |
February 2006 | $6.52 | $6.63 | $6.21 | $6.52 | 6,087,600 |
January 2006 | $6.42 | $6.58 | $6.12 | $6.52 | 5,004,800 |
December 2005 | $6.36 | $6.52 | $6.27 | $6.42 | 3,356,400 |
