| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $4.69 | $4.72 | $4.62 | $4.63 | 114,605,978 |
December 28 2007 | $4.76 | $4.80 | $4.61 | $4.72 | 150,440,358 |
December 27 2007 | $4.63 | $4.76 | $4.63 | $4.71 | 142,272,138 |
December 26 2007 | $4.57 | $4.70 | $4.53 | $4.64 | 108,569,358 |
December 24 2007 | $4.55 | $4.58 | $4.52 | $4.55 | 40,341,399 |
December 21 2007 | $4.57 | $4.61 | $4.52 | $4.56 | 132,096,838 |
December 20 2007 | $4.51 | $4.54 | $4.45 | $4.53 | 117,544,038 |
December 19 2007 | $4.35 | $4.50 | $4.34 | $4.47 | 152,266,738 |
December 18 2007 | $4.29 | $4.37 | $4.19 | $4.34 | 145,281,998 |
December 17 2007 | $4.45 | $4.45 | $4.25 | $4.25 | 153,132,838 |
December 14 2007 | $4.54 | $4.56 | $4.45 | $4.45 | 120,032,218 |
December 13 2007 | $4.55 | $4.65 | $4.53 | $4.62 | 122,924,298 |
December 12 2007 | $4.64 | $4.69 | $4.47 | $4.56 | 144,561,858 |
December 11 2007 | $4.66 | $4.80 | $4.54 | $4.54 | 205,244,797 |
December 10 2007 | $4.72 | $4.72 | $4.62 | $4.65 | 103,585,999 |
December 07 2007 | $4.73 | $4.73 | $4.65 | $4.72 | 78,442,659 |
December 06 2007 | $4.66 | $4.75 | $4.64 | $4.71 | 109,436,258 |
December 05 2007 | $4.75 | $4.75 | $4.60 | $4.66 | 132,091,678 |
December 04 2007 | $4.50 | $4.73 | $4.50 | $4.72 | 146,689,438 |
December 03 2007 | $4.50 | $4.61 | $4.49 | $4.55 | 119,560,098 |
November 30 2007 | $4.53 | $4.55 | $4.42 | $4.53 | 137,601,458 |
November 29 2007 | $4.49 | $4.57 | $4.43 | $4.46 | 139,508,238 |
November 28 2007 | $4.38 | $4.53 | $4.34 | $4.52 | 227,385,797 |
November 27 2007 | $4.15 | $4.28 | $4.11 | $4.28 | 172,556,918 |
November 26 2007 | $4.12 | $4.22 | $4.06 | $4.07 | 171,892,858 |
