| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $3.87 | $4.09 | $3.87 | $4.05 | 1,345,674,400 |
January 30 2008 | $3.93 | $4.05 | $3.89 | $3.95 | 1,243,051,600 |
January 29 2008 | $3.92 | $3.97 | $3.86 | $3.93 | 1,099,982,800 |
January 28 2008 | $3.83 | $3.98 | $3.78 | $3.89 | 1,474,844,000 |
January 25 2008 | $4.16 | $4.16 | $3.88 | $3.89 | 1,554,739,200 |
January 24 2008 | $4.19 | $4.21 | $3.95 | $4.06 | 2,005,866,800 |
January 23 2008 | $4.07 | $4.19 | $3.77 | $4.16 | 3,372,969,600 |
January 22 2008 | $4.43 | $4.79 | $4.37 | $4.66 | 2,434,754,000 |
January 18 2008 | $4.84 | $4.96 | $4.77 | $4.83 | 1,724,343,600 |
January 17 2008 | $4.83 | $4.95 | $4.74 | $4.81 | 1,757,859,600 |
January 16 2008 | $4.94 | $5.06 | $4.69 | $4.77 | 2,213,845,200 |
January 15 2008 | $5.32 | $5.36 | $4.92 | $5.06 | 2,343,278,000 |
January 14 2008 | $5.31 | $5.37 | $5.24 | $5.35 | 1,100,450,400 |
January 11 2008 | $5.26 | $5.32 | $5.08 | $5.17 | 1,232,285,600 |
January 10 2008 | $5.31 | $5.41 | $5.25 | $5.32 | 1,482,975,200 |
January 09 2008 | $5.12 | $5.37 | $5.03 | $5.37 | 1,813,882,000 |
January 08 2008 | $5.39 | $5.46 | $5.11 | $5.12 | 1,523,816,000 |
January 07 2008 | $5.42 | $5.49 | $5.09 | $5.31 | 2,072,193,200 |
January 04 2008 | $5.73 | $5.77 | $5.35 | $5.39 | 1,455,832,000 |
January 03 2008 | $5.84 | $5.90 | $5.76 | $5.83 | 842,066,400 |
January 02 2008 | $5.96 | $5.99 | $5.76 | $5.83 | 1,079,178,800 |