| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $3.25 | $3.55 | $2.74 | $3.11 | 13,167,000 |
November 2008 | $4.07 | $4.13 | $2.72 | $3.34 | 11,124,000 |
October 2008 | $3.81 | $4.10 | $2.61 | $4.08 | 15,395,000 |
September 2008 | $3.82 | $4.64 | $3.62 | $3.78 | 17,168,000 |
August 2008 | $4.15 | $4.30 | $3.02 | $3.75 | 30,284,000 |
July 2008 | $4.17 | $4.42 | $3.81 | $4.15 | 15,260,000 |
June 2008 | $5.33 | $5.38 | $4.16 | $4.29 | 14,687,000 |
May 2008 | $5.16 | $5.40 | $4.96 | $5.36 | 8,894,000 |
April 2008 | $5.26 | $5.40 | $4.95 | $5.17 | 11,455,000 |
March 2008 | $4.74 | $5.45 | $4.28 | $5.14 | 17,214,000 |
February 2008 | $6.29 | $6.48 | $4.67 | $4.69 | 22,353,000 |
January 2008 | $5.92 | $6.39 | $5.34 | $6.26 | 16,447,000 |
December 2007 | $5.89 | $6.64 | $5.48 | $5.91 | 12,999,000 |
November 2007 | $5.71 | $7.19 | $5.30 | $5.90 | 19,662,000 |
October 2007 | $5.72 | $6.16 | $5.33 | $5.81 | 13,168,000 |
September 2007 | $5.66 | $5.99 | $5.14 | $5.71 | 9,619,000 |
August 2007 | $5.70 | $7.09 | $5.14 | $5.68 | 21,467,000 |
July 2007 | $6.82 | $6.96 | $5.49 | $5.75 | 15,702,000 |
June 2007 | $6.39 | $7.55 | $6.22 | $6.80 | 24,530,000 |
May 2007 | $6.29 | $6.47 | $6.06 | $6.35 | 13,600,000 |
April 2007 | $6.30 | $6.65 | $6.21 | $6.30 | 12,384,000 |
March 2007 | $5.85 | $6.47 | $5.39 | $6.30 | 34,090,000 |
February 2007 | $7.57 | $7.65 | $5.83 | $5.85 | 37,200,000 |
January 2007 | $7.97 | $8.10 | $7.25 | $7.55 | 11,005,000 |
December 2006 | $7.83 | $8.27 | $7.55 | $7.84 | 14,420,000 |
