| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $4.02 | $4.16 | $3.36 | $3.65 | 100,833,472 |
November 2008 | $3.99 | $4.56 | $3.66 | $4.20 | 121,173,278 |
October 2008 | $5.21 | $5.40 | $2.47 | $4.04 | 172,464,858 |
September 2008 | $5.58 | $5.70 | $4.00 | $5.24 | 123,797,808 |
August 2008 | $6.30 | $6.43 | $5.52 | $5.73 | 93,320,006 |
July 2008 | $6.49 | $7.05 | $6.02 | $6.30 | 112,133,034 |
June 2008 | $6.19 | $6.62 | $6.09 | $6.52 | 102,341,079 |
May 2008 | $5.48 | $6.39 | $5.44 | $6.28 | 96,574,605 |
April 2008 | $4.82 | $5.77 | $4.82 | $5.44 | 75,432,161 |
March 2008 | $5.05 | $5.48 | $4.44 | $4.79 | 93,036,582 |
February 2008 | $4.23 | $5.31 | $4.15 | $5.05 | 91,532,869 |
January 2008 | $4.97 | $5.30 | $4.03 | $4.23 | 130,321,682 |
December 2007 | $5.56 | $5.99 | $4.69 | $4.90 | 108,387,985 |
November 2007 | $5.63 | $6.11 | $4.69 | $5.56 | 74,532,451 |
October 2007 | $5.72 | $5.99 | $5.18 | $5.73 | 75,178,394 |
September 2007 | $5.01 | $6.05 | $4.50 | $5.66 | 60,118,806 |
August 2007 | $5.33 | $5.57 | $3.87 | $5.04 | 94,392,289 |
July 2007 | $5.72 | $6.02 | $4.96 | $5.41 | 89,272,658 |
June 2007 | $5.35 | $6.18 | $4.93 | $5.60 | 94,342,556 |
May 2007 | $4.60 | $5.27 | $4.57 | $5.23 | 101,990,244 |
April 2007 | $4.33 | $5.04 | $4.28 | $4.59 | 85,147,115 |
March 2007 | $4.14 | $4.45 | $4.06 | $4.30 | 83,591,271 |
February 2007 | $4.30 | $4.57 | $4.07 | $4.24 | 67,121,450 |
January 2007 | $4.36 | $4.43 | $3.98 | $4.27 | 55,681,374 |
December 2006 | $4.00 | $4.38 | $3.91 | $4.26 | 53,139,536 |
