| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $7.04 | $7.11 | $6.60 | $6.63 | 124,880 |
January 30 2008 | $7.11 | $7.16 | $6.91 | $7.00 | 99,700 |
January 29 2008 | $6.52 | $7.22 | $6.48 | $7.04 | 176,200 |
January 28 2008 | $6.31 | $6.81 | $6.31 | $6.46 | 138,700 |
January 25 2008 | $6.66 | $6.87 | $6.22 | $6.34 | 125,900 |
January 24 2008 | $6.38 | $6.69 | $6.28 | $6.60 | 108,600 |
January 23 2008 | $5.79 | $6.22 | $5.51 | $6.20 | 148,950 |
January 22 2008 | $6.32 | $6.32 | $5.78 | $6.07 | 249,252 |
January 18 2008 | $6.93 | $6.93 | $6.44 | $6.52 | 138,600 |
January 17 2008 | $6.58 | $6.95 | $6.33 | $6.89 | 108,180 |
January 16 2008 | $6.89 | $7.10 | $6.54 | $6.60 | 163,900 |
January 15 2008 | $7.03 | $7.24 | $6.82 | $7.08 | 159,750 |
January 14 2008 | $6.84 | $7.16 | $6.84 | $7.11 | 234,525 |
January 11 2008 | $7.38 | $7.38 | $6.49 | $6.84 | 238,727 |
January 10 2008 | $6.44 | $7.26 | $6.44 | $7.11 | 597,461 |
January 09 2008 | $6.23 | $6.77 | $6.23 | $6.49 | 412,733 |
January 08 2008 | $6.04 | $6.51 | $6.04 | $6.38 | 697,862 |
January 07 2008 | $4.98 | $6.50 | $4.98 | $6.16 | 1,666,161 |
January 04 2008 | $4.44 | $4.75 | $4.38 | $4.44 | 161,300 |
January 03 2008 | $4.57 | $4.64 | $4.42 | $4.44 | 83,800 |
January 02 2008 | $4.45 | $4.65 | $4.43 | $4.52 | 63,000 |
