| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $6.20 | $6.79 | $5.53 | $6.15 | 6,897,444 |
November 2007 | $9.53 | $9.72 | $6.09 | $6.38 | 7,781,815 |
October 2007 | $7.67 | $9.79 | $6.93 | $9.75 | 7,508,182 |
September 2007 | $5.95 | $7.86 | $5.66 | $7.75 | 4,628,593 |
August 2007 | $7.01 | $7.17 | $4.97 | $5.95 | 9,431,768 |
July 2007 | $8.15 | $9.06 | $6.81 | $7.12 | 6,811,983 |
June 2007 | $9.03 | $9.57 | $7.94 | $8.26 | 6,718,606 |
May 2007 | $8.28 | $10.35 | $7.88 | $8.97 | 13,284,260 |
April 2007 | $8.68 | $9.35 | $7.66 | $8.33 | 4,901,756 |
March 2007 | $8.15 | $8.62 | $6.86 | $8.42 | 2,578,767 |
February 2007 | $6.82 | $9.66 | $6.45 | $8.35 | 2,304,544 |
January 2007 | $6.71 | $7.40 | $5.91 | $6.77 | 2,516,478 |
December 2006 | $6.01 | $7.66 | $5.83 | $7.02 | 2,248,266 |
November 2006 | $4.36 | $6.04 | $4.23 | $6.01 | 1,967,942 |
October 2006 | $3.58 | $4.79 | $3.38 | $4.44 | 1,061,755 |
September 2006 | $3.26 | $3.68 | $3.24 | $3.59 | 1,214,605 |
August 2006 | $2.88 | $3.23 | $2.81 | $3.20 | 604,237 |
July 2006 | $2.84 | $3.04 | $2.73 | $2.87 | 1,149,585 |
June 2006 | $3.08 | $3.22 | $2.35 | $2.84 | 2,644,015 |
May 2006 | $3.52 | $3.60 | $2.78 | $3.10 | 1,872,629 |
April 2006 | $3.02 | $3.53 | $2.98 | $3.48 | 3,031,405 |
March 2006 | $3.11 | $3.29 | $2.65 | $3.04 | 2,535,079 |
February 2006 | $3.60 | $3.78 | $2.97 | $3.07 | 2,641,630 |
January 2006 | $3.14 | $4.52 | $2.99 | $3.81 | 1,757,909 |
December 2005 | $3.52 | $3.52 | $2.92 | $3.02 | 1,583,277 |
