| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2007 | $4.01 | $4.07 | $3.95 | $4.07 | 55,620,559 |
November 21 2007 | $3.96 | $4.04 | $3.93 | $3.99 | 133,578,618 |
November 20 2007 | $3.99 | $4.10 | $3.92 | $4.02 | 215,122,797 |
November 19 2007 | $3.94 | $3.99 | $3.90 | $3.96 | 168,163,018 |
November 16 2007 | $3.85 | $3.95 | $3.83 | $3.93 | 142,276,198 |
November 15 2007 | $3.97 | $3.99 | $3.84 | $3.89 | 156,344,478 |
November 14 2007 | $4.02 | $4.06 | $3.91 | $3.93 | 164,653,898 |
November 13 2007 | $3.90 | $4.00 | $3.89 | $3.99 | 189,891,297 |
November 12 2007 | $3.91 | $4.00 | $3.83 | $3.85 | 187,936,777 |
November 09 2007 | $4.12 | $4.12 | $3.94 | $3.94 | 232,396,397 |
November 08 2007 | $4.34 | $4.35 | $4.07 | $4.18 | 236,056,597 |
November 07 2007 | $4.32 | $4.46 | $4.31 | $4.35 | 167,741,998 |
November 06 2007 | $4.23 | $4.38 | $4.22 | $4.36 | 158,666,078 |
November 05 2007 | $4.22 | $4.30 | $4.14 | $4.22 | 149,056,858 |
November 02 2007 | $4.40 | $4.41 | $4.18 | $4.30 | 204,604,397 |
November 01 2007 | $4.39 | $4.48 | $4.33 | $4.38 | 164,886,718 |
October 31 2007 | $4.40 | $4.48 | $4.35 | $4.46 | 140,892,958 |
October 30 2007 | $4.48 | $4.53 | $4.40 | $4.41 | 108,098,718 |
October 29 2007 | $4.52 | $4.57 | $4.47 | $4.51 | 141,191,998 |
October 26 2007 | $4.45 | $4.54 | $4.39 | $4.50 | 176,523,338 |
