| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $2.84 | $3.48 | $2.69 | $3.43 | 77,604,000 |
November 2008 | $3.47 | $3.65 | $2.33 | $2.86 | 96,790,000 |
October 2008 | $3.54 | $3.58 | $2.74 | $3.49 | 148,689,000 |
September 2008 | $4.07 | $4.17 | $2.98 | $3.54 | 150,839,500 |
August 2008 | $3.53 | $4.22 | $3.23 | $4.05 | 197,851,500 |
July 2008 | $3.33 | $3.68 | $2.95 | $3.52 | 120,799,500 |
June 2008 | $3.53 | $3.74 | $3.15 | $3.38 | 129,028,500 |
May 2008 | $3.47 | $3.99 | $3.42 | $3.53 | 173,019,500 |
April 2008 | $3.02 | $3.54 | $2.95 | $3.47 | 72,188,500 |
March 2008 | $3.32 | $3.39 | $2.52 | $2.98 | 128,550,000 |
February 2008 | $2.83 | $3.37 | $2.60 | $3.33 | 128,105,500 |
January 2008 | $2.95 | $3.05 | $2.64 | $2.81 | 117,904,000 |
December 2007 | $3.17 | $3.29 | $2.90 | $2.94 | 70,123,000 |
November 2007 | $3.21 | $3.73 | $2.87 | $3.15 | 185,033,500 |
October 2007 | $2.62 | $3.34 | $2.56 | $3.23 | 180,496,500 |
September 2007 | $2.51 | $2.78 | $2.51 | $2.62 | 79,437,500 |
August 2007 | $2.63 | $2.68 | $2.09 | $2.57 | 179,787,500 |
July 2007 | $2.72 | $3.00 | $2.53 | $2.64 | 125,503,500 |
June 2007 | $2.81 | $2.87 | $2.56 | $2.64 | 95,902,000 |
May 2007 | $2.80 | $2.86 | $2.63 | $2.80 | 108,649,500 |
April 2007 | $2.79 | $3.03 | $2.62 | $2.81 | 108,075,000 |
March 2007 | $3.11 | $3.18 | $2.72 | $2.75 | 109,917,000 |
February 2007 | $3.15 | $3.39 | $2.97 | $3.17 | 129,073,500 |
January 2007 | $2.90 | $3.31 | $2.83 | $3.17 | 142,111,500 |
December 2006 | $2.87 | $2.94 | $2.69 | $2.90 | 109,961,000 |