| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $6.01 | $6.04 | $5.96 | $5.97 | 539,333,200 |
December 28 2007 | $6.04 | $6.07 | $5.93 | $6.02 | 699,647,200 |
December 27 2007 | $5.99 | $6.11 | $5.96 | $5.98 | 795,527,600 |
December 26 2007 | $6.00 | $6.05 | $5.93 | $5.99 | 703,732,400 |
December 24 2007 | $5.88 | $6.01 | $5.87 | $5.99 | 480,202,800 |
December 21 2007 | $5.73 | $5.84 | $5.72 | $5.84 | 993,960,800 |
December 20 2007 | $5.59 | $5.66 | $5.52 | $5.64 | 774,057,200 |
December 19 2007 | $5.51 | $5.56 | $5.45 | $5.52 | 827,478,400 |
December 18 2007 | $5.62 | $5.64 | $5.38 | $5.51 | 1,222,603,200 |
December 17 2007 | $5.75 | $5.80 | $5.51 | $5.56 | 1,024,693,600 |
December 14 2007 | $5.74 | $5.82 | $5.71 | $5.74 | 674,312,800 |
December 13 2007 | $5.73 | $5.79 | $5.66 | $5.78 | 864,617,600 |
December 12 2007 | $5.83 | $5.86 | $5.60 | $5.75 | 1,225,660,800 |
December 11 2007 | $5.87 | $5.93 | $5.65 | $5.68 | 1,110,925,200 |
December 10 2007 | $5.83 | $5.89 | $5.81 | $5.85 | 722,377,600 |
December 07 2007 | $5.74 | $5.87 | $5.67 | $5.85 | 1,066,066,400 |
December 06 2007 | $5.61 | $5.73 | $5.61 | $5.72 | 899,810,800 |
December 05 2007 | $5.51 | $5.60 | $5.50 | $5.59 | 892,402,000 |
December 04 2007 | $5.34 | $5.45 | $5.33 | $5.42 | 773,799,600 |
December 03 2007 | $5.48 | $5.55 | $5.35 | $5.39 | 961,469,600 |
November 30 2007 | $5.64 | $5.65 | $5.41 | $5.49 | 1,187,802,000 |
November 29 2007 | $5.41 | $5.58 | $5.40 | $5.55 | 1,050,926,800 |
November 28 2007 | $5.33 | $5.44 | $5.28 | $5.43 | 1,150,912,000 |
November 27 2007 | $5.28 | $5.30 | $5.12 | $5.27 | 1,317,030,400 |
November 26 2007 | $5.23 | $5.34 | $5.19 | $5.20 | 1,305,754,800 |
