| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $5.62 | $5.63 | $5.39 | $5.47 | 1,187,802,000 |
November 29 2007 | $5.38 | $5.55 | $5.37 | $5.53 | 1,050,926,800 |
November 28 2007 | $5.30 | $5.42 | $5.26 | $5.41 | 1,150,912,000 |
November 27 2007 | $5.26 | $5.27 | $5.10 | $5.24 | 1,317,030,400 |
November 26 2007 | $5.21 | $5.32 | $5.17 | $5.17 | 1,305,754,800 |
November 23 2007 | $5.16 | $5.16 | $5.09 | $5.14 | 465,757,600 |
November 21 2007 | $4.97 | $5.17 | $4.94 | $5.05 | 1,217,809,600 |
November 20 2007 | $4.97 | $5.15 | $4.90 | $5.06 | 1,543,642,800 |
November 19 2007 | $4.98 | $5.04 | $4.86 | $4.92 | 1,154,428,800 |
November 16 2007 | $4.96 | $5.01 | $4.78 | $4.99 | 1,383,494,000 |
November 15 2007 | $4.99 | $5.09 | $4.81 | $4.93 | 1,487,410,400 |
November 14 2007 | $5.31 | $5.33 | $4.91 | $4.98 | 1,449,168,000 |
November 13 2007 | $4.82 | $5.13 | $4.61 | $5.10 | 1,739,446,800 |
November 12 2007 | $4.96 | $5.03 | $4.52 | $4.61 | 1,769,065,200 |
November 09 2007 | $5.13 | $5.25 | $4.95 | $4.96 | 1,526,380,800 |
November 08 2007 | $5.60 | $5.61 | $5.03 | $5.26 | 1,890,378,000 |
November 07 2007 | $5.72 | $5.78 | $5.58 | $5.59 | 994,327,600 |
November 06 2007 | $5.61 | $5.76 | $5.56 | $5.75 | 954,727,200 |
November 05 2007 | $5.56 | $5.67 | $5.53 | $5.58 | 804,176,800 |
November 02 2007 | $5.67 | $5.68 | $5.50 | $5.63 | 1,002,114,400 |
November 01 2007 | $5.66 | $5.70 | $5.40 | $5.62 | 805,036,400 |
October 31 2007 | $5.63 | $5.70 | $5.55 | $5.70 | 833,310,800 |
October 30 2007 | $5.58 | $5.68 | $5.54 | $5.61 | 939,414,000 |
October 29 2007 | $5.56 | $5.60 | $5.54 | $5.55 | 540,554,000 |
October 26 2007 | $5.56 | $5.56 | $5.48 | $5.54 | 706,876,800 |
