| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $3.36 | $4.15 | $2.83 | $4.04 | 115,645,050 |
November 2008 | $4.06 | $4.35 | $2.62 | $3.38 | 68,343,075 |
October 2008 | $3.95 | $4.34 | $2.92 | $4.31 | 119,728,125 |
September 2008 | $4.85 | $5.43 | $3.80 | $4.02 | 119,560,050 |
August 2008 | $5.25 | $5.69 | $4.51 | $4.72 | 84,894,075 |
July 2008 | $4.18 | $5.47 | $3.89 | $5.21 | 142,689,600 |
June 2008 | $4.28 | $4.49 | $3.87 | $4.26 | 80,366,850 |
May 2008 | $4.35 | $4.69 | $3.83 | $4.29 | 63,662,625 |
April 2008 | $4.58 | $4.77 | $3.85 | $4.36 | 89,581,275 |
March 2008 | $3.89 | $4.77 | $3.84 | $4.52 | 83,150,550 |
February 2008 | $4.24 | $4.57 | $3.86 | $3.87 | 78,590,925 |
January 2008 | $3.22 | $4.26 | $2.88 | $4.14 | 104,064,750 |
December 2007 | $3.19 | $3.64 | $3.10 | $3.28 | 50,799,150 |
November 2007 | $3.17 | $3.58 | $2.90 | $3.20 | 65,026,800 |
October 2007 | $3.41 | $3.63 | $2.97 | $3.21 | 65,219,175 |
September 2007 | $4.08 | $4.14 | $3.38 | $3.40 | 47,008,350 |
August 2007 | $4.08 | $4.41 | $3.73 | $4.09 | 63,082,125 |
July 2007 | $4.31 | $4.62 | $3.81 | $4.10 | 66,420,675 |
June 2007 | $4.45 | $4.52 | $4.13 | $4.28 | 36,595,800 |
May 2007 | $4.19 | $4.53 | $4.04 | $4.43 | 46,954,350 |
April 2007 | $4.09 | $4.78 | $3.93 | $4.20 | 48,976,650 |
March 2007 | $4.40 | $4.43 | $3.90 | $4.09 | 44,599,275 |
February 2007 | $4.26 | $4.80 | $4.17 | $4.42 | 49,707,000 |
January 2007 | $3.50 | $4.01 | $3.47 | $3.94 | 56,765,475 |
December 2006 | $3.83 | $3.94 | $3.41 | $3.42 | 51,820,425 |
