| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2008 | $4.91 | $5.99 | $4.85 | $5.04 | 20,074,779 |
June 2008 | $7.00 | $7.09 | $4.95 | $4.99 | 27,358,356 |
May 2008 | $7.48 | $8.09 | $6.97 | $7.03 | 37,939,071 |
April 2008 | $9.85 | $10.57 | $7.30 | $7.46 | 55,713,691 |
March 2008 | $11.41 | $11.68 | $9.25 | $9.40 | 36,869,377 |
February 2008 | $11.78 | $12.92 | $10.52 | $11.27 | 40,332,061 |
January 2008 | $14.41 | $14.74 | $8.16 | $11.49 | 52,351,654 |
December 2007 | $14.00 | $16.00 | $13.76 | $14.39 | 21,765,509 |
November 2007 | $16.30 | $16.41 | $12.61 | $14.01 | 40,070,758 |
October 2007 | $15.63 | $19.10 | $15.00 | $16.65 | 68,202,741 |
September 2007 | $14.25 | $15.97 | $14.00 | $15.69 | 33,236,628 |
August 2007 | $14.95 | $16.35 | $11.75 | $14.31 | 74,349,010 |
July 2007 | $14.10 | $19.36 | $13.52 | $15.27 | 150,752,898 |
June 2007 | $10.57 | $14.25 | $10.09 | $13.96 | 77,209,191 |
May 2007 | $8.76 | $11.22 | $8.65 | $10.54 | 69,468,184 |
April 2007 | $8.00 | $8.75 | $7.76 | $8.63 | 27,853,477 |
March 2007 | $7.80 | $8.40 | $7.44 | $8.03 | 19,764,967 |
February 2007 | $7.76 | $9.27 | $7.57 | $7.94 | 30,255,758 |
January 2007 | $7.95 | $8.63 | $7.50 | $7.75 | 23,432,350 |
December 2006 | $8.59 | $8.68 | $7.39 | $7.61 | 23,537,464 |
November 2006 | $9.25 | $9.44 | $8.32 | $8.48 | 21,104,817 |
October 2006 | $7.60 | $10.20 | $7.46 | $9.31 | 37,464,152 |
September 2006 | $7.85 | $8.01 | $7.18 | $7.66 | 11,997,347 |
August 2006 | $7.20 | $8.08 | $6.86 | $7.77 | 19,643,437 |
July 2006 | $7.91 | $8.83 | $6.98 | $7.22 | 25,355,125 |
