| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $5.06 | $5.24 | $5.02 | $5.13 | 58,644,000 |
April 29 2008 | $5.07 | $5.13 | $5.00 | $5.04 | 38,237,400 |
April 28 2008 | $5.07 | $5.13 | $5.00 | $5.06 | 36,450,900 |
April 25 2008 | $4.98 | $5.07 | $4.96 | $5.04 | 37,051,200 |
April 24 2008 | $4.85 | $4.97 | $4.75 | $4.95 | 49,458,600 |
April 23 2008 | $4.97 | $4.97 | $4.78 | $4.83 | 31,980,600 |
April 22 2008 | $4.91 | $5.01 | $4.85 | $4.94 | 34,938,000 |
April 21 2008 | $5.01 | $5.01 | $4.83 | $4.94 | 36,941,400 |
April 18 2008 | $4.89 | $5.00 | $4.85 | $4.99 | 46,823,400 |
April 17 2008 | $4.85 | $4.90 | $4.75 | $4.80 | 73,276,200 |
April 16 2008 | $4.83 | $4.98 | $4.79 | $4.88 | 102,976,200 |
April 15 2008 | $4.69 | $4.73 | $4.61 | $4.70 | 42,557,400 |
April 14 2008 | $4.59 | $4.69 | $4.58 | $4.65 | 31,923,900 |
April 11 2008 | $4.55 | $4.70 | $4.53 | $4.59 | 33,972,300 |
April 10 2008 | $4.61 | $4.62 | $4.48 | $4.61 | 33,622,200 |
April 09 2008 | $4.73 | $4.73 | $4.55 | $4.59 | 50,255,100 |
April 08 2008 | $4.65 | $4.76 | $4.62 | $4.71 | 31,579,200 |
April 07 2008 | $4.69 | $4.75 | $4.63 | $4.67 | 28,310,400 |
April 04 2008 | $4.72 | $4.74 | $4.64 | $4.67 | 48,367,800 |
April 03 2008 | $4.65 | $4.80 | $4.63 | $4.78 | 45,151,200 |
April 02 2008 | $4.76 | $4.78 | $4.66 | $4.69 | 40,263,300 |
April 01 2008 | $4.62 | $4.75 | $4.58 | $4.75 | 48,517,200 |
