| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2008 | $10.91 | $11.53 | $9.98 | $10.56 | 163,727,623 |
May 2008 | $8.50 | $11.37 | $8.45 | $10.98 | 161,752,729 |
April 2008 | $6.83 | $8.63 | $6.79 | $8.47 | 149,533,597 |
March 2008 | $7.08 | $7.60 | $6.44 | $6.69 | 153,830,575 |
February 2008 | $5.74 | $7.57 | $5.41 | $7.17 | 172,482,667 |
January 2008 | $6.34 | $6.57 | $4.92 | $5.65 | 186,971,031 |
December 2007 | $6.15 | $6.63 | $5.73 | $6.31 | 101,296,980 |
November 2007 | $6.60 | $6.88 | $5.44 | $6.12 | 148,312,142 |
October 2007 | $5.70 | $6.84 | $5.70 | $6.72 | 139,264,951 |
September 2007 | $5.22 | $5.69 | $4.87 | $5.67 | 116,013,208 |
August 2007 | $5.29 | $5.69 | $3.00 | $5.19 | 171,477,436 |
July 2007 | $5.53 | $6.04 | $5.21 | $5.42 | 123,375,258 |
June 2007 | $4.92 | $5.59 | $4.78 | $5.52 | 102,018,554 |
May 2007 | $4.29 | $4.93 | $4.20 | $4.88 | 106,381,881 |
April 2007 | $3.86 | $4.45 | $3.86 | $4.26 | 98,623,748 |
March 2007 | $3.49 | $3.88 | $3.27 | $3.86 | 103,101,315 |
February 2007 | $3.58 | $4.07 | $3.49 | $3.66 | 93,593,293 |
January 2007 | $3.56 | $3.58 | $3.13 | $3.56 | 81,398,520 |
December 2006 | $3.35 | $3.49 | $3.25 | $3.37 | 48,075,048 |
November 2006 | $3.08 | $3.34 | $2.98 | $3.32 | 69,619,536 |
October 2006 | $2.81 | $3.15 | $2.70 | $3.03 | 76,588,092 |
September 2006 | $3.00 | $3.19 | $2.57 | $2.78 | 78,086,484 |
August 2006 | $3.16 | $3.34 | $2.86 | $2.98 | 79,435,944 |
July 2006 | $3.10 | $3.22 | $2.81 | $3.16 | 77,193,144 |
June 2006 | $2.90 | $3.11 | $2.42 | $3.03 | 97,229,160 |
