| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $6.04 | $6.05 | $5.94 | $5.97 | 3,019,982 |
December 28 2007 | $6.00 | $6.01 | $5.87 | $5.97 | 3,833,887 |
December 27 2007 | $6.05 | $6.06 | $5.91 | $5.94 | 2,906,900 |
December 26 2007 | $5.98 | $6.11 | $5.93 | $6.10 | 1,933,397 |
December 24 2007 | $5.94 | $6.02 | $5.92 | $6.00 | 842,200 |
December 21 2007 | $5.96 | $6.00 | $5.84 | $5.86 | 3,677,475 |
December 20 2007 | $5.93 | $5.98 | $5.81 | $5.87 | 3,093,303 |
December 19 2007 | $5.79 | $6.00 | $5.76 | $5.86 | 4,713,846 |
December 18 2007 | $5.78 | $5.83 | $5.62 | $5.77 | 5,471,592 |
December 17 2007 | $5.85 | $5.86 | $5.53 | $5.57 | 4,441,493 |
December 14 2007 | $5.88 | $6.02 | $5.75 | $5.86 | 5,917,299 |
December 13 2007 | $6.01 | $6.06 | $5.84 | $6.00 | 8,115,347 |
December 12 2007 | $6.51 | $6.59 | $6.06 | $6.21 | 7,280,050 |
December 11 2007 | $6.47 | $6.64 | $6.14 | $6.25 | 5,424,216 |
December 10 2007 | $6.47 | $6.51 | $6.35 | $6.39 | 5,558,929 |
December 07 2007 | $6.37 | $6.50 | $6.33 | $6.42 | 4,096,236 |
December 06 2007 | $6.15 | $6.43 | $6.12 | $6.38 | 4,318,250 |
December 05 2007 | $6.12 | $6.17 | $6.01 | $6.14 | 4,640,412 |
December 04 2007 | $5.89 | $6.04 | $5.84 | $5.91 | 4,740,208 |
December 03 2007 | $6.01 | $6.10 | $5.90 | $5.92 | 5,015,355 |
November 30 2007 | $5.98 | $6.10 | $5.87 | $5.99 | 6,176,339 |
November 29 2007 | $5.81 | $5.96 | $5.72 | $5.84 | 4,076,927 |
November 28 2007 | $5.55 | $5.89 | $5.55 | $5.89 | 7,312,626 |
November 27 2007 | $5.08 | $5.37 | $5.04 | $5.31 | 6,235,410 |
November 26 2007 | $5.32 | $5.43 | $5.09 | $5.14 | 5,554,331 |
