| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.67 | $3.76 | $3.67 | $3.69 | 14,444,280 |
December 28 2007 | $3.80 | $3.80 | $3.68 | $3.71 | 15,566,316 |
December 27 2007 | $3.97 | $3.97 | $3.75 | $3.77 | 16,811,520 |
December 26 2007 | $4.02 | $4.03 | $3.91 | $3.95 | 9,827,304 |
December 24 2007 | $4.01 | $4.04 | $3.87 | $4.02 | 8,795,424 |
December 21 2007 | $4.04 | $4.05 | $3.84 | $3.98 | 54,514,798 |
December 20 2007 | $3.89 | $3.96 | $3.81 | $3.94 | 18,804,011 |
December 19 2007 | $3.75 | $3.86 | $3.75 | $3.86 | 12,039,420 |
December 18 2007 | $3.81 | $3.82 | $3.66 | $3.74 | 17,429,531 |
December 17 2007 | $3.98 | $3.98 | $3.78 | $3.78 | 28,764,155 |
December 14 2007 | $3.97 | $3.99 | $3.92 | $3.98 | 20,723,375 |
December 13 2007 | $3.96 | $3.99 | $3.88 | $3.95 | 29,140,235 |
December 12 2007 | $3.99 | $4.00 | $3.86 | $3.91 | 20,759,219 |
December 11 2007 | $4.01 | $4.01 | $3.88 | $3.90 | 18,142,295 |
December 10 2007 | $4.12 | $4.18 | $3.99 | $4.00 | 14,337,720 |
December 07 2007 | $4.04 | $4.18 | $3.98 | $4.09 | 22,653,143 |
December 06 2007 | $3.86 | $3.96 | $3.83 | $3.94 | 19,176,983 |
December 05 2007 | $3.66 | $3.85 | $3.65 | $3.83 | 25,739,567 |
December 04 2007 | $3.71 | $3.74 | $3.59 | $3.61 | 16,558,320 |
December 03 2007 | $3.60 | $3.77 | $3.58 | $3.71 | 33,805,199 |
November 30 2007 | $3.67 | $3.72 | $3.58 | $3.62 | 44,235,251 |
November 29 2007 | $3.57 | $3.61 | $3.49 | $3.59 | 15,190,260 |
November 28 2007 | $3.52 | $3.60 | $3.49 | $3.57 | 22,708,391 |
November 27 2007 | $3.42 | $3.45 | $3.38 | $3.41 | 18,468,155 |
November 26 2007 | $3.42 | $3.52 | $3.39 | $3.39 | 13,899,060 |
