| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $3.17 | $4.34 | $3.11 | $4.27 | 169,222,131 |
November 2008 | $3.50 | $3.54 | $2.60 | $3.28 | 143,624,499 |
October 2008 | $4.33 | $4.43 | $2.56 | $3.54 | 247,459,013 |
September 2008 | $4.45 | $4.85 | $3.92 | $4.41 | 193,129,597 |
August 2008 | $4.36 | $4.65 | $4.12 | $4.41 | 185,232,180 |
July 2008 | $3.83 | $4.48 | $3.77 | $4.41 | 281,878,424 |
June 2008 | $4.33 | $4.86 | $3.72 | $3.72 | 154,665,520 |
May 2008 | $4.52 | $4.91 | $4.22 | $4.34 | 230,481,292 |
April 2008 | $5.07 | $5.84 | $4.21 | $4.57 | 309,490,239 |
March 2008 | $4.54 | $5.66 | $4.31 | $4.95 | 253,974,248 |
February 2008 | $3.54 | $4.90 | $3.51 | $4.51 | 265,187,189 |
January 2008 | $3.79 | $4.04 | $2.91 | $3.59 | 365,464,443 |
December 2007 | $3.43 | $4.16 | $3.22 | $3.80 | 171,608,981 |
November 2007 | $3.78 | $3.93 | $3.04 | $3.30 | 180,738,021 |
October 2007 | $2.96 | $3.80 | $2.94 | $3.78 | 230,657,241 |
September 2007 | $2.57 | $3.16 | $2.44 | $2.96 | 162,741,316 |
August 2007 | $2.46 | $2.64 | $2.36 | $2.50 | 178,574,114 |
July 2007 | $2.79 | $2.98 | $2.23 | $2.46 | 310,682,240 |
June 2007 | $3.12 | $3.71 | $2.72 | $2.77 | 349,213,135 |
May 2007 | $3.16 | $3.35 | $3.03 | $3.13 | 160,746,125 |
April 2007 | $3.33 | $3.57 | $2.98 | $3.17 | 232,336,447 |
March 2007 | $3.19 | $3.41 | $2.90 | $3.31 | 197,625,822 |
February 2007 | $3.27 | $3.41 | $3.07 | $3.22 | 265,877,592 |
January 2007 | $3.71 | $3.83 | $3.04 | $3.26 | 388,798,139 |
December 2006 | $4.20 | $4.29 | $3.69 | $3.69 | 112,833,232 |
