| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2008 | $4.66 | $4.79 | $4.51 | $4.77 | 55,422,000 |
February 2008 | $4.20 | $4.81 | $4.09 | $4.65 | 42,106,000 |
January 2008 | $4.42 | $4.51 | $3.80 | $4.26 | 45,487,000 |
December 2007 | $4.48 | $4.67 | $4.18 | $4.41 | 25,167,000 |
November 2007 | $4.17 | $4.42 | $4.09 | $4.33 | 20,000,000 |
October 2007 | $4.14 | $4.24 | $3.82 | $4.24 | 23,680,000 |
September 2007 | $3.88 | $4.13 | $3.80 | $4.11 | 24,056,000 |
August 2007 | $3.61 | $3.94 | $3.42 | $3.80 | 42,536,000 |
July 2007 | $3.76 | $3.85 | $3.49 | $3.56 | 32,190,000 |
June 2007 | $3.58 | $3.73 | $3.40 | $3.69 | 19,596,000 |
May 2007 | $3.34 | $3.59 | $3.32 | $3.58 | 24,830,000 |
April 2007 | $3.07 | $3.49 | $3.06 | $3.34 | 37,944,000 |
March 2007 | $2.82 | $3.12 | $2.79 | $3.08 | 28,480,000 |
February 2007 | $2.93 | $3.13 | $2.78 | $2.86 | 26,038,000 |
January 2007 | $2.83 | $2.90 | $2.60 | $2.87 | 22,530,000 |
December 2006 | $2.61 | $2.84 | $2.60 | $2.80 | 23,692,000 |
November 2006 | $2.56 | $2.63 | $2.52 | $2.59 | 17,788,000 |
October 2006 | $2.48 | $2.63 | $2.39 | $2.52 | 30,860,000 |
September 2006 | $2.47 | $2.52 | $2.41 | $2.50 | 22,924,000 |
August 2006 | $2.08 | $2.49 | $2.08 | $2.47 | 41,128,000 |
July 2006 | $2.15 | $2.16 | $2.02 | $2.06 | 23,592,000 |
June 2006 | $2.08 | $2.16 | $1.93 | $2.13 | 22,388,000 |
May 2006 | $2.18 | $2.29 | $2.07 | $2.08 | 17,084,000 |
April 2006 | $2.11 | $2.24 | $2.08 | $2.16 | 17,796,000 |
March 2006 | $1.96 | $2.14 | $1.95 | $2.08 | 18,968,000 |
