| Date | Open | High | Low | Close | Avg Vol | Adj Close* | | Mar-08 | 0.68 | 0.80 | 0.43 | 0.46 | 469,300 | 0.46 | | Feb-08 | 1.00 | 1.11 | 0.53 | 0.70 | 376,100 | 0.70 | | Jan-08 | 0.91 | 1.26 | 0.46 | 0.99 | 557,900 | 0.99 | | Dec-07 | 1.22 | 1.30 | 0.74 | 0.88 | 517,500 | 0.88 | | Nov-07 | 1.50 | 1.51 | 1.13 | 1.26 | 366,500 | 1.26 | | Oct-07 | 1.87 | 1.90 | 1.30 | 1.49 | 377,200 | 1.49 | | Sep-07 | 1.90 | 2.24 | 1.68 | 1.89 | 336,600 | 1.89 | | Aug-07 | 2.02 | 2.06 | 1.50 | 1.91 | 433,700 | 1.91 | | Jul-07 | 2.77 | 2.90 | 1.78 | 1.99 | 691,500 | 1.99 | | Jun-07 | 2.98 | 3.51 | 2.75 | 2.76 | 941,000 | 2.76 | | May-07 | 3.13 | 3.37 | 2.77 | 2.99 | 338,400 | 2.99 | | Apr-07 | 3.25 | 3.74 | 3.01 | 3.13 | 419,500 | 3.13 | | Mar-07 | 3.09 | 3.47 | 2.93 | 3.12 | 377,400 | 3.12 | | Feb-07 | 3.22 | 3.79 | 2.89 | 3.16 | 796,700 | 3.16 | | Jan-07 | 3.53 | 4.05 | 3.02 | 3.19 | 816,700 | 3.19 | | Dec-06 | 2.72 | 4.38 | 2.57 | 3.46 | 1,236,900 | 3.46 | | Nov-06 | 3.94 | 3.99 | 2.45 | 2.64 | 494,800 | 2.64 | | Oct-06 | 4.79 | 4.91 | 3.55 | 3.94 | 312,400 | 3.94 | | Sep-06 | 4.80 | 5.56 | 4.15 | 4.79 | 463,000 | 4.79 | | Aug-06 | 4.98 | 5.08 | 3.96 | 4.78 | 257,200 | 4.78 | | Jul-06 | 6.04 | 6.05 | 4.46 | 5.11 | 292,300 | 5.11 | | Jun-06 | 6.58 | 6.82 | 4.82 | 6.07 | 470,400 | 6.07 | | May-06 | 7.50 | 8.19 | 6.19 | 6.51 | 425,700 | 6.51 | | Apr-06 | 8.23 | 8.30 | 7.18 | 7.53 | 367,500 | 7.53 | | Mar-06 | 8.83 | 9.05 | 7.83 | 8.27 | 267,800 | 8.27 | | Feb-06 | 11.51 | 11.60 | 8.70 | 8.82 | 507,600 | 8.82 | | Jan-06 | 9.14 | 11.85 | 8.85 | 11.35 | 508,400 | 11.35 | | Dec-05 | 8.10 | 9.72 | 7.85 | 9.03 | 464,200 | 9.03 | | Nov-05 | 7.10 | 8.43 | 6.54 | 8.07 | 520,800 | 8.07 | | Oct-05 | 12.05 | 12.32 | 6.67 | 7.15 | 1,500,800 | 7.15 | | Sep-05 | 15.20 | 16.50 | 13.75 | 14.56 | 518,800 | 14.56 | | Aug-05 | 10.78 | 15.34 | 10.26 | 14.87 | 613,600 | 14.87 | | Jul-05 | 10.28 | 11.28 | 9.81 | 10.46 | 326,200 | 10.46 | | Jun-05 | 8.59 | 11.21 | 8.25 | 10.26 | 545,700 | 10.26 | | May-05 | 8.85 | 9.51 | 7.41 | 8.67 | 500,800 | 8.67 | | Apr-05 | 12.53 | 14.45 | 8.45 | 8.86 | 1,177,200 | 8.86 | | Mar-05 | 11.46 | 12.47 | 9.17 | 12.24 | 530,500 | 12.24 | | Feb-05 | 10.91 | 11.76 | 9.50 | 11.44 | 416,200 | 11.44 | | Jan-05 | 8.18 | 11.44 | 7.71 | 10.89 | 575,000 | 10.89 | | Dec-04 | 7.06 | 8.17 | 6.52 | 8.03 | 209,400 | 8.03 | | Nov-04 | 6.90 | 7.25 | 6.69 | 6.93 | 99,900 | 6.93 | | Oct-04 | 6.92 | 7.60 | 6.66 | 6.95 | 144,800 | 6.95 | | Sep-04 | 5.07 | 7.28 | 4.98 | 7.02 | 165,600 | 7.02 | | Aug-04 | 5.57 | 5.76 | 4.91 | 5.06 | 159,900 | 5.06 | | Jul-04 | 6.55 | 6.82 | 4.80 | 5.50 | 150,600 | 5.50 | | Jun-04 | 6.25 | 7.21 | 5.69 | 6.62 | 242,500 | 6.62 | | May-04 | 6.50 | 7.35 | 5.51 | 6.30 | 280,900 | 6.30 | | Apr-04 | 7.34 | 7.35 | 5.54 | 6.52 | 221,300 | 6.52 | | Mar-04 | 7.10 | 8.23 | 6.54 | 7.15 | 199,600 | 7.15 | | Feb-04 | 5.00 | 7.47 | 5.00 | 7.06 | 272,800 | 7.06 | | Jan-04 | 4.25 | 5.99 | 4.25 | 5.02 | 192,600 | 5.02 | | Dec-03 | 3.93 | 4.38 | 3.75 | 4.32 | 142,000 | 4.32 | | Nov-03 | 4.05 | 4.55 | 3.38 | 3.94 | 290,500 | 3.94 | | Oct-03 | 4.04 | 6.00 | 3.71 | 4.02 | 272,100 | 4.02 | | Sep-03 | 3.05 | 5.41 | 2.90 | 4.02 | 264,000 | 4.02 | | Aug-03 | 2.35 | 3.10 | 2.10 | 3.01 | 69,600 | 3.01 | | Jul-03 | 2.84 | 3.00 | 2.32 | 2.53 | 60,800 | 2.53 | | Jun-03 | 2.04 | 3.30 | 1.80 | 2.67 | 229,900 | 2.67 | | May-03 | 2.41 | 2.43 | 1.81 | 1.97 | 70,100 | 1.97 | | Apr-03 | 2.56 | 2.98 | 1.90 | 2.37 | 39,600 | 2.37 | | Mar-03 | 2.20 | 3.07 | 2.00 | 2.57 | 46,100 | 2.57 | | Feb-03 | 3.10 | 3.25 | 2.00 | 2.12 | 55,000 | 2.12 | | Jan-03 | 1.74 | 3.40 | 1.50 | 3.04 | 95,800 | 3.04 | | Dec-02 | 1.88 | 1.90 | 1.30 | 1.73 | 156,400 | 1.73 | | Nov-02 | 1.31 | 2.80 | 1.30 | 1.84 | 164,300 | 1.84 | | Oct-02 | 1.60 | 1.70 | 1.10 | 1.30 | 29,700 | 1.30 | | Sep-02 | 1.70 | 1.75 | 1.62 | 1.66 | 53,400 | 1.66 | | * Close price adjusted for dividends and splits. |
|
0.17% Nasdaq 
Historical Prices
