| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2008 | $10.96 | $13.16 | $10.77 | $12.38 | 215,750,000 |
May 2008 | $10.35 | $11.72 | $9.91 | $11.01 | 119,450,800 |
April 2008 | $9.40 | $11.42 | $9.12 | $10.41 | 99,758,000 |
March 2008 | $9.14 | $10.21 | $7.85 | $9.29 | 115,053,600 |
February 2008 | $7.05 | $9.53 | $6.77 | $9.09 | 126,350,000 |
January 2008 | $7.35 | $7.99 | $6.37 | $7.06 | 97,422,000 |
December 2007 | $6.22 | $7.51 | $6.11 | $7.37 | 74,683,200 |
November 2007 | $7.15 | $7.33 | $6.03 | $6.28 | 66,718,800 |
October 2007 | $6.39 | $7.27 | $6.35 | $7.24 | 79,582,800 |
September 2007 | $6.04 | $6.87 | $5.93 | $6.41 | 50,139,600 |
August 2007 | $6.29 | $6.42 | $5.47 | $6.08 | 97,257,600 |
July 2007 | $6.75 | $7.01 | $5.72 | $6.23 | 68,869,600 |
June 2007 | $7.15 | $7.75 | $6.65 | $6.72 | 86,595,200 |
May 2007 | $6.47 | $7.28 | $6.47 | $7.11 | 74,476,000 |
April 2007 | $6.15 | $6.82 | $6.13 | $6.63 | 83,010,000 |
March 2007 | $6.11 | $6.46 | $5.89 | $6.13 | 91,444,800 |
February 2007 | $5.94 | $6.54 | $5.79 | $6.16 | 87,933,600 |
January 2007 | $5.46 | $5.96 | $5.07 | $5.90 | 90,900,800 |
December 2006 | $5.62 | $6.05 | $5.48 | $5.52 | 85,317,600 |
November 2006 | $4.81 | $5.71 | $4.61 | $5.65 | 85,116,000 |
October 2006 | $4.37 | $4.94 | $3.87 | $4.81 | 83,748,800 |
September 2006 | $4.64 | $4.76 | $3.97 | $4.36 | 104,325,600 |
August 2006 | $4.79 | $5.12 | $4.61 | $4.64 | 97,830,400 |
July 2006 | $4.43 | $4.83 | $3.98 | $4.79 | 89,528,800 |
June 2006 | $3.91 | $4.45 | $3.48 | $4.45 | 153,156,000 |
