| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $6.93 | $7.93 | $5.92 | $6.79 | 3,763,408 |
November 2007 | $8.60 | $8.83 | $6.83 | $6.92 | 3,287,291 |
October 2007 | $9.55 | $9.58 | $8.53 | $8.71 | 2,898,018 |
September 2007 | $10.01 | $10.36 | $9.24 | $9.53 | 2,180,435 |
August 2007 | $12.70 | $13.22 | $8.91 | $10.01 | 6,120,288 |
July 2007 | $15.63 | $16.12 | $12.03 | $12.74 | 3,093,766 |
June 2007 | $15.86 | $16.13 | $14.36 | $15.40 | 4,302,498 |
May 2007 | $15.96 | $16.52 | $14.27 | $15.76 | 3,730,410 |
April 2007 | $13.08 | $16.88 | $12.82 | $15.99 | 5,126,567 |
March 2007 | $12.73 | $13.95 | $12.32 | $13.08 | 2,569,613 |
February 2007 | $11.93 | $13.29 | $11.60 | $13.09 | 2,303,754 |
January 2007 | $12.23 | $12.39 | $11.08 | $11.86 | 2,499,348 |
December 2006 | $11.14 | $12.49 | $10.89 | $12.22 | 1,275,318 |
November 2006 | $10.69 | $11.47 | $10.00 | $11.09 | 4,047,768 |
October 2006 | $9.65 | $11.90 | $9.24 | $10.63 | 4,306,061 |
September 2006 | $8.05 | $9.50 | $7.62 | $9.39 | 2,939,467 |
August 2006 | $8.61 | $8.62 | $7.36 | $8.00 | 2,725,309 |
July 2006 | $9.35 | $9.36 | $8.50 | $8.71 | 1,365,474 |
June 2006 | $9.71 | $9.99 | $9.10 | $9.38 | 3,761,121 |
May 2006 | $9.93 | $10.10 | $9.16 | $9.74 | 3,171,854 |
April 2006 | $10.27 | $10.42 | $9.69 | $9.85 | 1,731,410 |
March 2006 | $10.00 | $10.36 | $9.75 | $10.29 | 2,349,656 |
February 2006 | $10.00 | $10.29 | $9.89 | $9.97 | 2,766,005 |
January 2006 | $10.41 | $10.41 | $9.95 | $10.07 | 2,763,656 |
December 2005 | $7.50 | $10.50 | $7.49 | $10.41 | 9,356,586 |