| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $1.66 | $1.67 | $1.42 | $1.45 | 176,500,000 |
November 2007 | $1.65 | $1.70 | $1.55 | $1.66 | 217,264,000 |
October 2007 | $1.85 | $1.99 | $1.64 | $1.67 | 222,110,000 |
September 2007 | $1.95 | $2.08 | $1.82 | $1.86 | 117,830,000 |
August 2007 | $1.93 | $2.16 | $1.79 | $1.95 | 287,636,000 |
July 2007 | $2.11 | $2.13 | $1.83 | $1.92 | 271,838,000 |
June 2007 | $2.15 | $2.22 | $2.07 | $2.10 | 194,504,000 |
May 2007 | $2.11 | $2.17 | $2.02 | $2.15 | 182,800,000 |
April 2007 | $2.09 | $2.33 | $2.05 | $2.09 | 283,550,000 |
March 2007 | $2.04 | $2.19 | $1.99 | $2.08 | 302,776,000 |
February 2007 | $1.94 | $2.09 | $1.84 | $2.07 | 279,418,000 |
January 2007 | $1.82 | $2.05 | $1.81 | $2.03 | 247,938,000 |
December 2006 | $1.92 | $2.03 | $1.77 | $1.81 | 178,366,000 |
November 2006 | $1.96 | $2.03 | $1.86 | $1.92 | 172,558,000 |
October 2006 | $1.94 | $2.19 | $1.93 | $1.96 | 279,456,000 |
September 2006 | $1.73 | $2.00 | $1.57 | $1.95 | 211,390,000 |
August 2006 | $1.84 | $1.94 | $1.67 | $1.72 | 169,506,000 |
July 2006 | $2.22 | $2.22 | $1.76 | $1.85 | 260,498,000 |
June 2006 | $2.26 | $2.44 | $1.86 | $2.23 | 344,074,000 |
May 2006 | $2.61 | $2.64 | $2.20 | $2.25 | 127,660,000 |
April 2006 | $2.68 | $2.68 | $2.45 | $2.62 | 90,930,000 |
March 2006 | $2.55 | $2.73 | $2.46 | $2.68 | 132,850,000 |
February 2006 | $2.05 | $2.60 | $2.04 | $2.55 | 231,730,000 |
January 2006 | $2.15 | $2.25 | $1.96 | $2.06 | 148,792,000 |
December 2005 | $2.17 | $2.30 | $2.12 | $2.14 | 132,496,000 |