| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $5.99 | $6.02 | $5.94 | $5.95 | 539,333,200 |
December 28 2007 | $6.02 | $6.05 | $5.91 | $6.00 | 699,647,200 |
December 27 2007 | $5.97 | $6.09 | $5.94 | $5.96 | 795,527,600 |
December 26 2007 | $5.97 | $6.03 | $5.91 | $5.97 | 703,732,400 |
December 24 2007 | $5.85 | $5.98 | $5.85 | $5.97 | 480,202,800 |
December 21 2007 | $5.71 | $5.82 | $5.70 | $5.82 | 993,960,800 |
December 20 2007 | $5.57 | $5.64 | $5.50 | $5.62 | 774,057,200 |
December 19 2007 | $5.49 | $5.54 | $5.43 | $5.50 | 827,478,400 |
December 18 2007 | $5.60 | $5.62 | $5.36 | $5.49 | 1,222,603,200 |
December 17 2007 | $5.73 | $5.78 | $5.49 | $5.54 | 1,024,693,600 |
December 14 2007 | $5.71 | $5.80 | $5.69 | $5.72 | 674,312,800 |
December 13 2007 | $5.71 | $5.77 | $5.64 | $5.76 | 864,617,600 |
December 12 2007 | $5.81 | $5.84 | $5.58 | $5.73 | 1,225,660,800 |
December 11 2007 | $5.85 | $5.91 | $5.63 | $5.66 | 1,110,925,200 |
December 10 2007 | $5.81 | $5.87 | $5.78 | $5.83 | 722,377,600 |
December 07 2007 | $5.72 | $5.85 | $5.65 | $5.83 | 1,066,066,400 |
December 06 2007 | $5.59 | $5.71 | $5.59 | $5.70 | 899,810,800 |
December 05 2007 | $5.49 | $5.58 | $5.48 | $5.57 | 892,402,000 |
December 04 2007 | $5.32 | $5.43 | $5.31 | $5.40 | 773,799,600 |
December 03 2007 | $5.46 | $5.53 | $5.33 | $5.37 | 961,469,600 |
November 30 2007 | $5.62 | $5.63 | $5.39 | $5.47 | 1,187,802,000 |
November 29 2007 | $5.39 | $5.56 | $5.38 | $5.53 | 1,050,926,800 |
November 28 2007 | $5.31 | $5.42 | $5.26 | $5.41 | 1,150,912,000 |
November 27 2007 | $5.26 | $5.28 | $5.10 | $5.25 | 1,317,030,400 |
November 26 2007 | $5.21 | $5.32 | $5.17 | $5.18 | 1,305,754,800 |
