DATE,OPEN,HIGH,LOW,CLOSING,VOLUME

06/23/2008 ?
06/20/2008,3.35,3.35,3.16,3.19,440152
06/19/2008,3.5,3.5,3.3,3.35,504305
06/18/2008,3.5,3.54,3.42,3.44,286580
06/17/2008,3.77,3.78,3.54,3.57,164526
06/16/2008,3.63,3.76,3.59,3.7,321485
06/13/2008,3.47,3.7,3.4,3.58,148716
06/12/2008,3.5,3.59,3.37,3.4,358465
06/11/2008,3.76,3.8,3.5,3.54,334421
06/10/2008,3.98,3.98,3.7,3.73,214815
06/09/2008,4.02,4.1,3.85,3.9,201774
06/06/2008,3.88,4.24,3.88,3.96,247440
06/05/2008,3.91,3.91,3.7,3.85,210685
06/04/2008,3.35,3.9,3.3,3.9,735336
06/03/2008,3.52,3.52,3.35,3.4,616420
06/02/2008,3.6,3.7,3.56,3.57,440538
05/30/2008,3.99,4.05,3.55,3.77,759018
05/29/2008,4.15,4.15,3.91,3.94,179153
05/28/2008,4.27,4.31,3.96,4.08,443211
05/27/2008,4.65,4.65,4.03,4.22,565372
05/26/2008,4.5,4.62,4.48,4.58,195480
05/23/2008,4.55,4.55,4.38,4.5,159725
05/22/2008,4.61,4.61,4.35,4.45,199365
05/21/2008,4.51,4.68,4.43,4.52,281469
05/20/2008,4.6,4.65,4.41,4.48,324912
05/16/2008,4.67,4.7,4.53,4.56,260147
05/15/2008,4.85,4.91,4.62,4.65,205920
05/14/2008,4.7,5.04,4.64,4.8,384723
05/13/2008,4.66,4.71,4.61,4.64,183586
05/12/2008,4.62,4.79,4.62,4.7,121789
05/09/2008,4.7,4.9,4.57,4.75,337766
05/08/2008,4.98,5,4.68,4.7,154033
05/07/2008,4.98,5.15,4.9,4.92,216934
05/06/2008,4.9,5,4.8,4.93,199679
05/05/2008,5,5.05,4.67,4.95,300400
05/02/2008,5.2,5.25,4.9,4.97,590575
05/01/2008,4.36,5.2,4.35,5.15,637070
04/30/2008,4.43,4.49,4.27,4.45,288320
04/29/2008,4.6,4.63,4.24,4.35,288586
04/28/2008,4.22,4.6,4.11,4.58,650635
04/25/2008,4,4.3,3.58,4.22,2317991
04/24/2008,4.6,4.6,4.17,4.38,592100
04/23/2008,4.84,4.84,4.5,4.6,687067
04/22/2008,5.1,5.16,4.85,4.85,408569
04/21/2008,5.3,5.3,5.01,5.1,225760
04/18/2008,5.3,5.3,5.11,5.16,202040
04/17/2008,5.31,5.37,5.25,5.3,155070
04/16/2008,5.2,5.42,5.2,5.35,423360
04/15/2008,5.41,5.49,5.16,5.23,266170
04/14/2008,5.38,5.47,5.38,5.44,151659
04/11/2008,5.25,5.5,5.25,5.33,222600
04/10/2008,5.17,5.3,5.15,5.3,301142
04/09/2008,5.2,5.29,5.14,5.17,198625
04/08/2008,5.25,5.32,5.22,5.22,287964
04/07/2008,5.35,5.37,5.25,5.27,602335
04/04/2008,5.35,5.38,5.25,5.32,149656
04/03/2008,5.29,5.48,5.17,5.25,406019
04/02/2008,5.44,5.44,5.15,5.3,450478
04/01/2008,5.5,5.5,5.34,5.35,185345
03/31/2008,5.51,5.68,5.41,5.55,215337
03/28/2008,5.51,5.61,5.4,5.42,347576
03/27/2008,5.86,5.86,5.64,5.69,542980
03/26/2008,6,6.07,5.65,5.88,668247
03/25/2008,5.65,5.99,5.6,5.96,670732
03/24/2008,5.4,5.74,5.36,5.52,502078
03/20/2008,5.4,5.5,5.29,5.3,481215
03/19/2008,5.8,5.84,5.47,5.55,758354
03/17/2008,5.75,5.89,5.6,5.73,653385
03/14/2008,6.15,6.19,5.89,6.04,887106
03/13/2008,6.35,6.37,6.15,6.15,385757
03/12/2008,6.4,6.55,6.35,6.42,305265
03/11/2008,6.3,6.5,6.26,6.4,469033
03/10/2008,6.38,6.41,6.1,6.19,377199
03/07/2008,6.64,6.65,6.3,6.45,448537
03/06/2008,6.98,7,6.3,6.55,649155
03/05/2008,6.8,7.05,6.66,6.92,862256
03/04/2008,6.42,6.93,5.76,6.89,2846675
03/03/2008,7.2,7.2,6.5,6.57,1351654
02/29/2008,6.8,7.42,6.76,6.95,3317527
02/28/2008,6,6.96,5.97,6.8,3524012
02/27/2008,5.6,6.02,5.5,6,1911355
02/26/2008,5.6,5.84,5.4,5.5,3634768
02/25/2008,4.95,5.04,4.79,5.04,646735
02/22/2008,4.85,4.93,4.8,4.83,420155
02/21/2008,4.8,4.85,4.67,4.83,493171
02/20/2008,4.56,4.85,4.54,4.76,602583
02/19/2008,4.84,4.98,4.68,4.7,900479
02/15/2008,4.84,4.92,4.73,4.85,906000
02/14/2008,4.91,5.01,4.78,4.86,809617
02/13/2008,4.55,4.91,4.42,4.91,752750
02/12/2008,4.86,4.92,4.56,4.57,538166
02/11/2008,5.08,5.1,4.8,4.87,937387
02/08/2008,4.35,5.12,4.35,4.86,2064596
02/07/2008,4.22,4.37,4.2,4.37,455184
02/06/2008,4.27,4.34,4.2,4.23,477215
02/05/2008,4.42,4.44,4.25,4.27,603127
02/04/2008,4.55,4.55,4.29,4.49,717938
02/01/2008,4.35,4.48,4.32,4.46,781421
01/31/2008,4.21,4.29,4.16,4.28,635443
01/30/2008,4.02,4.35,4.02,4.27,864780
01/29/2008,4.2,4.2,3.99,4.05,995514
01/28/2008,3.5,4.3,3.49,4.14,2975855
01/25/2008,3.63,3.65,3.43,3.45,1046438
01/24/2008,3.28,3.58,3.24,3.45,1646399
01/23/2008,2.92,3.2,2.79,3.11,1045620
01/22/2008,2.63,3.11,2.53,3.08,1536400
01/21/2008,3.02,3.1,2.63,2.7,1352094 under $3.00
01/18/2008,3.44,3.48,3.13,3.3,1038832
01/17/2008,3.62,3.65,3.38,3.39,610888
01/16/2008,3.55,3.74,3.55,3.58,885810
01/15/2008,3.75,3.8,3.61,3.7,367961
01/14/2008,4.1,4.1,3.76,3.84,401056
01/11/2008,3.58,4.14,3.5,3.89,1601275
01/10/2008,3.74,3.74,3.45,3.55,757287
01/09/2008,3.89,3.9,3.57,3.72,892523
01/08/2008,3.98,4.07,3.85,3.86,306750
01/07/2008,3.93,4,3.85,3.89,457806
01/04/2008,4.07,4.08,3.8,3.91,1024742
01/03/2008,4.5,4.52,4.11,4.14,1749835
01/02/2008,4.08,4.35,4.08,4.2,775820
12/31/2007,4.16,4.23,4,4,403725
12/28/2007,4.21,4.22,4,4.14,386780
12/27/2007,4.09,4.27,3.97,4.08,683086
12/24/2007,3.65,3.98,3.63,3.98,476571
12/21/2007,4.15,4.31,3.74,3.78,1537960
12/20/2007,3.96,4.06,3.91,3.95,513324
12/19/2007,3.98,4.15,3.92,3.94,671275
12/18/2007,4.16,4.25,3.96,3.97,780565
12/17/2007,4.24,4.5,4.05,4.1,579622
12/14/2007,4.27,4.44,4.15,4.27,1394192
12/13/2007,4.78,4.88,4.36,4.36,1520936
12/12/2007,4.95,5.09,4.78,4.78,397914
12/11/2007,5.1,5.19,4.81,4.86,480940
12/10/2007,5.12,5.21,5.06,5.14,429710
12/07/2007,4.7,5.2,4.68,5.01,923914
12/06/2007,4.69,4.8,4.56,4.7,925110
12/05/2007,4.61,4.89,4.54,4.54,643218
12/04/2007,5.08,5.15,4.6,4.75,1235845
12/03/2007,5.32,5.38,5.05,5.1,528788
11/30/2007,5.39,5.4,5.08,5.16,520044
11/29/2007,5.5,5.52,5.25,5.31,429862
11/28/2007,5.64,5.72,5.35,5.43,1224947
11/27/2007,4.85,5.68,4.76,5.55,4184708
11/26/2007,5.16,5.36,4.96,5.05,1134693
11/23/2007,5,5.24,4.9,5.07,2899942
11/22/2007,4.6,4.94,4.46,4.8,1858601
11/21/2007,4.17,4.55,3.92,4.47,2316676
11/20/2007,4.5,4.59,4.18,4.19,951957
11/19/2007,4.89,4.89,4.29,4.4,937422
11/16/2007,4.6,5.15,4.17,4.89,4038919
11/15/2007,4.8,4.84,4.53,4.64,1481240
11/14/2007,5.12,5.3,4.65,4.96,1729641
11/13/2007,5.4,5.48,4.82,5.01,1884675
11/12/2007,5.62,5.72,5.35,5.4,609059
11/09/2007,5.8,5.8,5.51,5.62,1694209
11/08/2007,5.49,5.7,5.21,5.59,1465472
11/07/2007,5.13,5.7,5.11,5.3,2316785
11/06/2007,5.65,5.69,5.1,5.25,1836963
11/05/2007,5.55,5.69,5.41,5.48,1645505
11/02/2007,5.73,5.74,5.42,5.46,1799486
11/01/2007,5.84,5.84,5.42,5.55,3633049
10/31/2007,5.21,6.03,4.8,5.93,5418480
10/30/2007,5.83,6,5.01,5.28,8093600
10/29/2007,6.76,6.88,5.86,6.08,5362121
10/26/2007,6.85,7.05,6.66,6.73,1971214
10/25/2007,6.5,6.84,6.5,6.66,3798299
10/24/2007,6.25,6.71,6.24,6.41,4084777
10/23/2007,5.94,6.29,5.89,6.24,4612774
10/22/2007,5.4,5.93,5.33,5.88,3520594
10/19/2007,5.79,5.8,5.38,5.6,2602748
10/18/2007,5.35,5.93,5.26,5.78,4641106
10/17/2007,6.05,6.3,5.35,5.56,11418117
10/16/2007,5.65,6.38,5.56,5.89,10971775
10/15/2007,4.93,5.55,4.8,5.55,11399108
10/12/2007,3.9,4.48,3.8,4.32,13110305
10/11/2007,3.5,3.95,3.5,3.79,7334242
10/10/2007,3.59,3.6,3.01,3.32,5388194
10/09/2007,3.55,3.64,3.35,3.59,1649350
10/05/2007,3.71,3.91,3.54,3.55,1692390
10/04/2007,3.8,4,3.67,3.76,2470021
10/03/2007,3.51,3.96,3.4,3.78,4697852
10/02/2007,3.45,3.63,3.28,3.47,3550900
10/01/2007,3.97,3.97,3.54,3.6,2544970
09/28/2007,4,4.2,3.81,4.03,6145001
09/27/2007,4.48,4.84,3.79,3.8,17345400
09/26/2007,3.25,3.68,3.08,3.4,10031355
09/25/2007,3.65,3.95,3.27,3.35,11416714
09/24/2007,4.37,4.75,3.56,3.6,8281877
09/21/2007,4.45,4.99,4.3,4.37,15680985
09/20/2007,3.5,4.25,3.11,4.12,16506070
09/19/2007,2.5,3.94,2.5,3.33,16587341
09/13/2007,2.19,4.05,2.14,3.94,28248904 over $3.00
09/12/2007,1.8,2.28,1.73,2.13,15567308
09/11/2007,1.6,2.02,1.54,1.85,17142036
09/10/2007,1.19,1.82,1.14,1.74,20434528
09/06/2007,0.78,0.87,0.77,0.85,2987596
09/05/2007,0.8,0.8,0.76,0.76,1320310
09/04/2007,0.82,0.87,0.77,0.8,3781336