| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2009 | $3.71 | $3.93 | $3.52 | $3.79 | 49,229,000 |
December 2008 | $3.53 | $3.90 | $3.49 | $3.67 | 56,910,000 |
November 2008 | $3.66 | $4.14 | $3.11 | $3.65 | 51,120,000 |
October 2008 | $3.73 | $3.87 | $2.99 | $3.82 | 68,691,000 |
September 2008 | $3.98 | $4.06 | $3.56 | $3.65 | 64,812,000 |
August 2008 | $4.62 | $4.78 | $3.94 | $3.97 | 55,380,000 |
July 2008 | $4.77 | $4.78 | $4.30 | $4.53 | 45,062,000 |
June 2008 | $4.63 | $4.88 | $4.28 | $4.71 | 67,926,000 |
May 2008 | $4.89 | $4.94 | $4.63 | $4.66 | 30,405,000 |
April 2008 | $4.77 | $5.26 | $4.60 | $4.90 | 63,045,000 |
March 2008 | $4.83 | $4.96 | $4.67 | $4.94 | 55,422,000 |
February 2008 | $4.35 | $4.98 | $4.24 | $4.82 | 42,106,000 |
January 2008 | $4.58 | $4.68 | $3.94 | $4.42 | 45,487,000 |
December 2007 | $4.64 | $4.84 | $4.33 | $4.57 | 25,167,000 |
November 2007 | $4.33 | $4.59 | $4.24 | $4.49 | 20,000,000 |
October 2007 | $4.29 | $4.40 | $3.96 | $4.39 | 23,680,000 |
September 2007 | $4.02 | $4.28 | $3.94 | $4.26 | 24,056,000 |
August 2007 | $3.74 | $4.08 | $3.54 | $3.94 | 42,536,000 |
July 2007 | $3.89 | $3.99 | $3.61 | $3.70 | 32,190,000 |
June 2007 | $3.71 | $3.87 | $3.53 | $3.82 | 19,596,000 |
May 2007 | $3.46 | $3.72 | $3.45 | $3.71 | 24,830,000 |
April 2007 | $3.19 | $3.61 | $3.17 | $3.47 | 37,944,000 |
March 2007 | $2.92 | $3.24 | $2.89 | $3.19 | 28,480,000 |
February 2007 | $3.04 | $3.24 | $2.88 | $2.97 | 26,038,000 |
January 2007 | $2.93 | $3.00 | $2.70 | $2.98 | 22,530,000 |
