| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $4.29 | $4.31 | $3.95 | $3.96 | 1,762,392,800 |
July 30 2007 | $4.33 | $4.37 | $4.19 | $4.25 | 1,106,988,400 |
July 27 2007 | $4.39 | $4.47 | $4.32 | $4.32 | 1,161,098,400 |
July 26 2007 | $4.38 | $4.46 | $4.11 | $4.38 | 2,186,629,200 |
July 25 2007 | $4.12 | $4.15 | $4.05 | $4.12 | 1,496,182,800 |
July 24 2007 | $4.17 | $4.23 | $4.03 | $4.05 | 1,795,292,800 |
July 23 2007 | $4.30 | $4.36 | $4.23 | $4.31 | 1,036,490,000 |
July 20 2007 | $4.25 | $4.33 | $4.20 | $4.32 | 1,167,773,600 |
July 19 2007 | $4.21 | $4.23 | $4.19 | $4.20 | 732,891,600 |
July 18 2007 | $4.15 | $4.16 | $4.08 | $4.15 | 756,856,800 |
July 17 2007 | $4.15 | $4.19 | $4.13 | $4.17 | 709,959,600 |
July 16 2007 | $4.15 | $4.20 | $4.13 | $4.15 | 936,112,800 |
July 13 2007 | $4.05 | $4.14 | $4.04 | $4.13 | 907,606,000 |
July 12 2007 | $4.02 | $4.03 | $3.97 | $4.02 | 704,608,800 |
July 11 2007 | $3.96 | $4.01 | $3.94 | $3.97 | 821,772,000 |
July 10 2007 | $3.87 | $4.04 | $3.87 | $3.97 | 1,255,007,600 |
July 09 2007 | $3.97 | $3.99 | $3.88 | $3.91 | 995,820,000 |
July 06 2007 | $4.00 | $4.00 | $3.91 | $3.97 | 874,694,800 |
July 05 2007 | $3.87 | $3.99 | $3.86 | $3.99 | 1,453,051,600 |
July 03 2007 | $3.66 | $3.82 | $3.65 | $3.82 | 1,162,481,600 |
July 02 2007 | $3.63 | $3.67 | $3.58 | $3.64 | 994,862,400 |
