| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $6.72 | $6.81 | $6.59 | $6.79 | 143,346 |
December 28 2007 | $6.97 | $7.03 | $6.71 | $6.76 | 108,834 |
December 27 2007 | $6.95 | $7.06 | $6.85 | $6.92 | 110,613 |
December 26 2007 | $7.05 | $7.10 | $6.97 | $7.03 | 109,881 |
December 24 2007 | $7.17 | $7.24 | $7.00 | $7.11 | 79,316 |
December 21 2007 | $7.14 | $7.22 | $6.95 | $7.10 | 340,069 |
December 20 2007 | $7.16 | $7.18 | $6.88 | $6.99 | 132,410 |
December 19 2007 | $7.06 | $7.13 | $6.95 | $7.07 | 65,903 |
December 18 2007 | $7.07 | $7.20 | $6.88 | $7.08 | 112,877 |
December 17 2007 | $7.22 | $7.22 | $6.97 | $6.97 | 79,684 |
December 14 2007 | $7.09 | $7.48 | $7.04 | $7.23 | 124,041 |
December 13 2007 | $7.43 | $7.43 | $7.02 | $7.21 | 96,671 |
December 12 2007 | $7.31 | $7.70 | $7.21 | $7.48 | 239,955 |
December 11 2007 | $7.78 | $7.93 | $7.11 | $7.11 | 291,932 |
December 10 2007 | $6.57 | $7.75 | $6.57 | $7.74 | 343,390 |
December 07 2007 | $6.23 | $6.56 | $6.21 | $6.54 | 293,866 |
December 06 2007 | $6.10 | $6.24 | $6.08 | $6.20 | 313,603 |
December 05 2007 | $6.25 | $6.28 | $5.92 | $6.03 | 355,120 |
December 04 2007 | $6.51 | $6.55 | $6.17 | $6.18 | 203,381 |
December 03 2007 | $6.93 | $6.96 | $6.51 | $6.52 | 218,516 |
November 30 2007 | $7.12 | $7.18 | $6.85 | $6.92 | 174,661 |
November 29 2007 | $6.99 | $7.25 | $6.93 | $6.98 | 108,552 |
November 28 2007 | $6.93 | $7.10 | $6.93 | $7.00 | 148,470 |
November 27 2007 | $6.97 | $7.24 | $6.83 | $6.83 | 144,799 |
November 26 2007 | $7.20 | $7.20 | $6.89 | $6.93 | 122,392 |
