| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $3.23 | $3.35 | $2.95 | $3.00 | 70,117,505 |
November 2007 | $3.27 | $3.79 | $2.92 | $3.20 | 184,607,924 |
October 2007 | $2.67 | $3.40 | $2.61 | $3.29 | 180,331,615 |
September 2007 | $2.56 | $2.83 | $2.56 | $2.67 | 79,423,600 |
August 2007 | $2.68 | $2.73 | $2.13 | $2.62 | 179,345,235 |
July 2007 | $2.77 | $3.06 | $2.58 | $2.69 | 125,330,615 |
June 2007 | $2.86 | $2.92 | $2.61 | $2.69 | 95,898,005 |
May 2007 | $2.85 | $2.91 | $2.68 | $2.85 | 108,601,040 |
April 2007 | $2.84 | $3.09 | $2.67 | $2.86 | 108,068,250 |
March 2007 | $3.17 | $3.24 | $2.77 | $2.80 | 109,851,435 |
February 2007 | $3.21 | $3.46 | $3.02 | $3.23 | 129,005,860 |
January 2007 | $2.96 | $3.37 | $2.88 | $3.23 | 141,981,765 |
December 2006 | $2.92 | $3.00 | $2.74 | $2.95 | 110,035,880 |
November 2006 | $2.61 | $2.96 | $2.38 | $2.92 | 202,198,660 |
October 2006 | $2.58 | $2.72 | $2.53 | $2.61 | 74,522,590 |
September 2006 | $2.77 | $2.84 | $2.42 | $2.59 | 161,474,645 |
August 2006 | $2.72 | $3.02 | $2.62 | $2.77 | 206,843,894 |
July 2006 | $3.57 | $3.65 | $2.63 | $2.74 | 176,226,054 |
June 2006 | $3.29 | $3.62 | $3.07 | $3.53 | 139,948,860 |
May 2006 | $3.47 | $3.75 | $3.20 | $3.23 | 291,672,568 |
April 2006 | $3.91 | $3.99 | $3.30 | $3.43 | 155,654,300 |
March 2006 | $3.41 | $4.03 | $3.26 | $3.88 | 350,359,689 |
February 2006 | $2.79 | $3.60 | $2.76 | $3.46 | 403,533,917 |
January 2006 | $2.24 | $2.88 | $2.22 | $2.82 | 403,884,958 |
December 2005 | $2.27 | $2.35 | $2.21 | $2.22 | 210,810,320 |
