| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $4.27 | $5.49 | $3.70 | $5.28 | 14,332,400 |
November 2008 | $5.00 | $5.39 | $2.54 | $4.35 | 13,002,600 |
October 2008 | $7.01 | $7.20 | $3.75 | $5.01 | 20,475,400 |
September 2008 | $6.59 | $7.63 | $5.61 | $7.15 | 24,734,200 |
August 2008 | $5.04 | $6.66 | $5.04 | $6.50 | 17,559,800 |
July 2008 | $4.91 | $5.99 | $4.85 | $5.04 | 20,070,300 |
June 2008 | $7.00 | $7.09 | $4.95 | $4.99 | 27,325,900 |
May 2008 | $7.48 | $8.09 | $6.97 | $7.03 | 37,898,800 |
April 2008 | $9.85 | $10.57 | $7.30 | $7.46 | 55,677,000 |
March 2008 | $11.41 | $11.68 | $9.25 | $9.40 | 37,190,300 |
February 2008 | $11.78 | $12.92 | $10.52 | $11.27 | 40,458,700 |
January 2008 | $14.41 | $14.74 | $8.16 | $11.49 | 52,367,700 |
December 2007 | $14.00 | $16.00 | $13.76 | $14.39 | 21,812,000 |
November 2007 | $16.30 | $16.41 | $12.61 | $14.01 | 40,115,100 |
October 2007 | $15.63 | $19.10 | $15.00 | $16.65 | 68,321,000 |
September 2007 | $14.25 | $15.97 | $14.00 | $15.69 | 33,246,400 |
August 2007 | $14.95 | $16.35 | $11.75 | $14.31 | 74,433,200 |
July 2007 | $14.10 | $19.36 | $13.52 | $15.27 | 151,062,000 |
June 2007 | $10.57 | $14.25 | $10.09 | $13.96 | 77,320,100 |
May 2007 | $8.76 | $11.22 | $8.65 | $10.54 | 69,477,600 |
April 2007 | $8.00 | $8.75 | $7.76 | $8.63 | 27,946,600 |
March 2007 | $7.80 | $8.40 | $7.44 | $8.03 | 19,779,300 |
February 2007 | $7.76 | $9.27 | $7.57 | $7.94 | 30,281,700 |
January 2007 | $7.95 | $8.63 | $7.50 | $7.75 | 23,441,700 |
December 2006 | $8.59 | $8.68 | $7.39 | $7.61 | 23,528,900 |