| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $5.65 | $5.71 | $5.65 | $5.69 | 610,184,400 |
May 29 2008 | $5.63 | $5.67 | $5.59 | $5.62 | 647,186,400 |
May 28 2008 | $5.65 | $5.66 | $5.53 | $5.63 | 743,979,600 |
May 27 2008 | $5.51 | $5.62 | $5.48 | $5.62 | 789,905,200 |
May 23 2008 | $5.45 | $5.48 | $5.36 | $5.46 | 906,917,200 |
May 22 2008 | $5.40 | $5.46 | $5.18 | $5.33 | 1,206,735,600 |
May 21 2008 | $5.59 | $5.66 | $5.31 | $5.37 | 1,157,657,200 |
May 20 2008 | $5.48 | $5.61 | $5.43 | $5.60 | 969,850,000 |
May 19 2008 | $5.66 | $5.68 | $5.46 | $5.53 | 945,820,400 |
May 16 2008 | $5.73 | $5.73 | $5.63 | $5.65 | 765,769,200 |
May 15 2008 | $5.63 | $5.72 | $5.55 | $5.72 | 873,208,000 |
May 14 2008 | $5.76 | $5.79 | $5.59 | $5.61 | 916,823,600 |
May 13 2008 | $5.68 | $5.77 | $5.66 | $5.72 | 823,236,400 |
May 12 2008 | $5.58 | $5.69 | $5.51 | $5.67 | 818,563,200 |
May 09 2008 | $5.52 | $5.55 | $5.46 | $5.53 | 673,072,400 |
May 08 2008 | $5.54 | $5.62 | $5.52 | $5.58 | 899,085,600 |
May 07 2008 | $5.61 | $5.67 | $5.44 | $5.50 | 1,157,133,600 |
May 06 2008 | $5.56 | $5.64 | $5.49 | $5.62 | 918,870,400 |
May 05 2008 | $5.48 | $5.58 | $5.45 | $5.57 | 854,557,200 |
May 02 2008 | $5.43 | $5.48 | $5.38 | $5.45 | 1,006,082,000 |
May 01 2008 | $5.27 | $5.42 | $5.27 | $5.42 | 903,576,800 |
