| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $10.95 | $13.60 | $10.92 | $13.13 | 6,791,487 |
November 2007 | $12.00 | $12.19 | $10.23 | $11.00 | 6,975,868 |
October 2007 | $11.18 | $13.44 | $10.41 | $12.10 | 9,148,400 |
September 2007 | $10.05 | $12.06 | $9.31 | $11.05 | 6,789,400 |
August 2007 | $15.00 | $15.57 | $8.63 | $10.05 | 12,849,000 |
July 2007 | $11.99 | $15.61 | $11.98 | $15.17 | 6,465,100 |
June 2007 | $12.95 | $13.60 | $10.70 | $11.74 | 6,581,721 |
May 2007 | $12.25 | $13.06 | $11.25 | $12.75 | 8,821,500 |
April 2007 | $11.20 | $12.55 | $10.25 | $12.23 | 9,702,600 |
March 2007 | $9.73 | $11.68 | $9.40 | $11.28 | 8,744,203 |
February 2007 | $8.92 | $11.25 | $8.19 | $10.03 | 6,593,073 |
January 2007 | $7.77 | $8.93 | $6.70 | $8.87 | 3,999,600 |
December 2006 | $8.49 | $9.20 | $7.81 | $8.10 | 2,794,700 |
November 2006 | $6.34 | $8.58 | $5.94 | $8.58 | 3,790,100 |
October 2006 | $6.54 | $6.85 | $5.56 | $6.34 | 2,349,500 |
September 2006 | $8.59 | $8.62 | $5.76 | $6.61 | 3,918,700 |
August 2006 | $8.09 | $8.49 | $7.49 | $8.29 | 2,510,400 |
July 2006 | $8.85 | $8.99 | $7.17 | $8.05 | 3,346,900 |
June 2006 | $7.68 | $9.24 | $7.31 | $8.79 | 5,692,000 |
May 2006 | $7.85 | $8.81 | $6.53 | $7.95 | 6,843,200 |
April 2006 | $6.69 | $7.80 | $6.29 | $7.66 | 4,663,800 |
March 2006 | $6.00 | $6.65 | $5.32 | $6.45 | 4,623,800 |
February 2006 | $6.91 | $6.98 | $5.50 | $6.00 | 5,508,100 |
January 2006 | $5.29 | $7.30 | $5.15 | $6.97 | 6,733,400 |
December 2005 | $4.50 | $5.36 | $4.25 | $5.32 | 2,868,600 |
