| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $4.70 | $4.90 | $4.38 | $4.62 | 25,167,000 |
November 2007 | $4.37 | $4.64 | $4.29 | $4.54 | 20,000,000 |
October 2007 | $4.34 | $4.45 | $4.00 | $4.44 | 23,680,000 |
September 2007 | $4.07 | $4.33 | $3.98 | $4.31 | 24,056,000 |
August 2007 | $3.79 | $4.13 | $3.58 | $3.98 | 42,536,000 |
July 2007 | $3.94 | $4.04 | $3.65 | $3.74 | 32,190,000 |
June 2007 | $3.75 | $3.91 | $3.57 | $3.87 | 19,596,000 |
May 2007 | $3.50 | $3.77 | $3.48 | $3.75 | 24,830,000 |
April 2007 | $3.22 | $3.65 | $3.21 | $3.51 | 37,944,000 |
March 2007 | $2.96 | $3.28 | $2.93 | $3.23 | 28,480,000 |
February 2007 | $3.07 | $3.28 | $2.91 | $3.00 | 26,038,000 |
January 2007 | $2.96 | $3.04 | $2.73 | $3.01 | 22,530,000 |
December 2006 | $2.74 | $2.97 | $2.72 | $2.94 | 23,692,000 |
November 2006 | $2.69 | $2.76 | $2.64 | $2.72 | 17,788,000 |
October 2006 | $2.60 | $2.76 | $2.51 | $2.64 | 30,860,000 |
September 2006 | $2.59 | $2.65 | $2.53 | $2.62 | 22,924,000 |
August 2006 | $2.18 | $2.61 | $2.18 | $2.59 | 41,128,000 |
July 2006 | $2.25 | $2.27 | $2.12 | $2.16 | 23,592,000 |
June 2006 | $2.19 | $2.26 | $2.02 | $2.23 | 22,388,000 |
May 2006 | $2.28 | $2.40 | $2.17 | $2.18 | 17,084,000 |
April 2006 | $2.21 | $2.34 | $2.18 | $2.26 | 17,796,000 |
March 2006 | $2.05 | $2.24 | $2.04 | $2.18 | 18,968,000 |
February 2006 | $1.94 | $2.05 | $1.93 | $2.03 | 16,410,000 |
January 2006 | $1.96 | $1.99 | $1.89 | $1.93 | 21,198,000 |
December 2005 | $1.88 | $1.96 | $1.85 | $1.94 | 18,086,000 |
