| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $4.57 | $4.63 | $4.46 | $4.57 | 10,916,448 |
April 29 2008 | $4.66 | $4.71 | $4.55 | $4.60 | 7,232,841 |
April 28 2008 | $4.74 | $4.79 | $4.66 | $4.72 | 10,395,584 |
April 25 2008 | $4.74 | $4.86 | $4.71 | $4.85 | 10,158,774 |
April 24 2008 | $4.44 | $4.75 | $4.43 | $4.72 | 13,807,052 |
April 23 2008 | $4.30 | $4.50 | $4.24 | $4.47 | 20,147,203 |
April 22 2008 | $4.82 | $4.82 | $4.21 | $4.29 | 73,256,053 |
April 21 2008 | $5.51 | $5.80 | $5.51 | $5.62 | 22,172,116 |
April 18 2008 | $5.82 | $5.84 | $5.47 | $5.51 | 14,841,016 |
April 17 2008 | $5.56 | $5.84 | $5.49 | $5.81 | 23,913,263 |
April 16 2008 | $5.26 | $5.59 | $5.22 | $5.57 | 15,434,084 |
April 15 2008 | $5.14 | $5.21 | $5.08 | $5.21 | 5,720,861 |
April 14 2008 | $5.14 | $5.20 | $5.06 | $5.11 | 6,810,503 |
April 11 2008 | $5.18 | $5.22 | $5.02 | $5.07 | 7,887,307 |
April 10 2008 | $5.15 | $5.29 | $5.12 | $5.22 | 5,525,330 |
April 09 2008 | $5.30 | $5.30 | $5.15 | $5.20 | 7,982,437 |
April 08 2008 | $5.22 | $5.29 | $5.06 | $5.27 | 6,456,939 |
April 07 2008 | $5.23 | $5.23 | $5.03 | $5.13 | 5,357,624 |
April 04 2008 | $5.36 | $5.36 | $5.13 | $5.17 | 6,873,832 |
April 03 2008 | $5.11 | $5.45 | $5.11 | $5.33 | 8,989,640 |
April 02 2008 | $5.16 | $5.29 | $5.11 | $5.19 | 9,598,879 |
April 01 2008 | $5.07 | $5.27 | $4.91 | $5.22 | 16,012,453 |
