| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $8.16 | $9.25 | $8.07 | $8.61 | 139,249,800 |
November 2007 | $7.61 | $8.36 | $6.35 | $8.01 | 202,039,200 |
October 2007 | $6.17 | $8.21 | $5.88 | $7.77 | 205,866,000 |
September 2007 | $5.27 | $6.26 | $4.96 | $6.10 | 143,242,200 |
August 2007 | $5.73 | $6.31 | $4.64 | $5.23 | 264,042,000 |
July 2007 | $5.62 | $6.17 | $5.09 | $5.73 | 202,174,200 |
June 2007 | $4.91 | $5.69 | $4.85 | $5.61 | 166,815,000 |
May 2007 | $4.24 | $4.91 | $4.08 | $4.88 | 118,612,800 |
April 2007 | $4.00 | $4.41 | $3.79 | $4.21 | 141,636,600 |
March 2007 | $3.56 | $4.09 | $3.45 | $3.95 | 145,638,000 |
February 2007 | $3.25 | $3.72 | $3.21 | $3.62 | 128,262,600 |
January 2007 | $3.32 | $3.33 | $3.11 | $3.24 | 81,995,400 |
December 2006 | $3.09 | $3.36 | $3.06 | $3.33 | 90,840,600 |
November 2006 | $2.97 | $3.13 | $2.83 | $3.10 | 101,833,200 |
October 2006 | $2.62 | $3.06 | $2.55 | $2.95 | 174,279,600 |
September 2006 | $2.29 | $2.69 | $2.27 | $2.63 | 92,694,600 |
August 2006 | $2.34 | $2.51 | $2.25 | $2.28 | 92,174,400 |
July 2006 | $2.13 | $2.44 | $1.85 | $2.37 | 124,619,400 |
June 2006 | $1.98 | $2.26 | $1.87 | $2.14 | 121,968,000 |
May 2006 | $2.38 | $2.41 | $1.91 | $1.97 | 137,759,400 |
April 2006 | $2.26 | $2.49 | $2.14 | $2.37 | 121,753,800 |
March 2006 | $1.97 | $2.28 | $1.91 | $2.25 | 130,908,600 |
February 2006 | $1.78 | $2.01 | $1.72 | $1.88 | 109,051,200 |
January 2006 | $1.58 | $1.86 | $1.55 | $1.77 | 151,023,600 |
December 2005 | $1.44 | $1.72 | $1.34 | $1.53 | 321,445,800 |
