| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2006 | $3.96 | $4.28 | $3.74 | $4.18 | 144,052,429 |
October 2006 | $3.26 | $4.06 | $3.14 | $3.95 | 266,943,582 |
September 2006 | $2.86 | $3.37 | $2.84 | $3.25 | 157,418,503 |
August 2006 | $2.96 | $3.11 | $2.59 | $2.86 | 205,571,065 |
July 2006 | $3.91 | $3.94 | $2.66 | $2.96 | 306,348,768 |
June 2006 | $3.95 | $4.11 | $3.69 | $3.89 | 176,299,621 |
May 2006 | $4.27 | $4.60 | $3.83 | $3.96 | 151,255,102 |
April 2006 | $4.14 | $4.73 | $3.84 | $4.23 | 216,677,995 |
March 2006 | $3.83 | $4.20 | $3.52 | $4.14 | 138,033,705 |
February 2006 | $3.91 | $3.93 | $3.43 | $3.83 | 167,721,939 |
January 2006 | $3.87 | $4.27 | $3.30 | $3.94 | 310,353,796 |
December 2005 | $3.96 | $4.01 | $3.22 | $3.87 | 208,253,755 |
