| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $6.54 | $6.86 | $6.54 | $6.62 | 363,044 |
December 28 2007 | $6.97 | $7.42 | $6.50 | $6.54 | 400,758 |
December 27 2007 | $7.51 | $7.71 | $6.80 | $6.88 | 246,229 |
December 26 2007 | $7.48 | $7.75 | $7.44 | $7.50 | 206,183 |
December 24 2007 | $7.55 | $7.72 | $7.43 | $7.57 | 119,754 |
December 21 2007 | $7.24 | $7.60 | $7.23 | $7.52 | 333,898 |
December 20 2007 | $6.88 | $7.11 | $6.85 | $7.09 | 240,587 |
December 19 2007 | $6.87 | $6.99 | $6.84 | $6.84 | 166,250 |
December 18 2007 | $7.00 | $7.12 | $6.82 | $6.91 | 285,340 |
December 17 2007 | $7.00 | $7.54 | $6.90 | $6.90 | 190,002 |
December 14 2007 | $7.49 | $7.76 | $7.01 | $7.03 | 170,468 |
December 13 2007 | $7.37 | $8.02 | $7.37 | $7.60 | 170,740 |
December 12 2007 | $7.93 | $8.10 | $7.18 | $7.41 | 193,538 |
December 11 2007 | $7.73 | $7.97 | $7.21 | $7.24 | 254,437 |
December 10 2007 | $7.49 | $8.01 | $7.46 | $7.66 | 517,485 |
December 07 2007 | $7.37 | $7.70 | $7.04 | $7.38 | 913,820 |
December 06 2007 | $6.40 | $7.34 | $6.33 | $7.33 | 474,110 |
December 05 2007 | $6.39 | $6.45 | $6.14 | $6.39 | 215,241 |
December 04 2007 | $6.31 | $6.49 | $6.29 | $6.30 | 200,792 |
December 03 2007 | $6.34 | $6.49 | $6.13 | $6.36 | 185,563 |
November 30 2007 | $6.35 | $6.47 | $6.23 | $6.34 | 217,199 |
November 29 2007 | $6.44 | $6.51 | $6.25 | $6.30 | 218,993 |
November 28 2007 | $6.29 | $6.51 | $6.15 | $6.44 | 395,535 |
November 27 2007 | $6.42 | $6.46 | $6.16 | $6.23 | 430,069 |
November 26 2007 | $6.51 | $6.52 | $6.14 | $6.40 | 419,757 |
