| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $4.37 | $4.46 | $4.28 | $4.37 | 3,126,600 |
April 29 2008 | $4.33 | $4.36 | $4.17 | $4.35 | 2,177,550 |
April 28 2008 | $4.21 | $4.33 | $4.14 | $4.33 | 3,238,650 |
April 25 2008 | $4.22 | $4.27 | $4.15 | $4.23 | 3,026,700 |
April 24 2008 | $4.03 | $4.22 | $3.93 | $4.19 | 6,139,125 |
April 23 2008 | $3.91 | $4.16 | $3.86 | $4.09 | 10,081,125 |
April 22 2008 | $4.31 | $4.31 | $4.13 | $4.20 | 3,489,075 |
April 21 2008 | $4.28 | $4.40 | $4.25 | $4.32 | 3,671,325 |
April 18 2008 | $4.30 | $4.43 | $4.23 | $4.41 | 4,473,900 |
April 17 2008 | $4.20 | $4.35 | $4.13 | $4.20 | 8,135,775 |
April 16 2008 | $4.41 | $4.64 | $4.40 | $4.59 | 3,268,350 |
April 15 2008 | $4.38 | $4.40 | $4.29 | $4.40 | 2,731,050 |
April 14 2008 | $4.36 | $4.45 | $4.33 | $4.34 | 2,575,800 |
April 11 2008 | $4.34 | $4.43 | $4.32 | $4.35 | 2,438,100 |
April 10 2008 | $4.31 | $4.44 | $4.18 | $4.41 | 3,239,325 |
April 09 2008 | $4.38 | $4.39 | $4.29 | $4.31 | 4,276,800 |
April 08 2008 | $4.50 | $4.53 | $4.38 | $4.44 | 5,101,650 |
April 07 2008 | $4.50 | $4.60 | $4.46 | $4.55 | 2,053,350 |
April 04 2008 | $4.62 | $4.63 | $4.41 | $4.46 | 4,705,425 |
April 03 2008 | $4.62 | $4.69 | $4.53 | $4.67 | 3,653,100 |
April 02 2008 | $4.77 | $4.78 | $4.65 | $4.72 | 3,536,325 |
April 01 2008 | $4.59 | $4.77 | $4.55 | $4.77 | 4,442,175 |
