| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $4.60 | $4.71 | $4.47 | $4.51 | 20,450,000 |
December 28 2007 | $4.58 | $4.73 | $4.58 | $4.63 | 20,802,500 |
December 27 2007 | $4.64 | $4.69 | $4.56 | $4.58 | 13,985,000 |
December 26 2007 | $4.63 | $4.67 | $4.53 | $4.64 | 9,552,500 |
December 24 2007 | $4.52 | $4.64 | $4.50 | $4.63 | 9,040,000 |
December 21 2007 | $4.65 | $4.65 | $4.50 | $4.52 | 26,557,500 |
December 20 2007 | $4.32 | $4.58 | $4.32 | $4.56 | 18,745,000 |
December 19 2007 | $4.49 | $4.61 | $4.45 | $4.49 | 21,907,500 |
December 18 2007 | $4.33 | $4.50 | $4.32 | $4.47 | 30,922,500 |
December 17 2007 | $4.42 | $4.46 | $4.11 | $4.29 | 68,142,500 |
December 14 2007 | $4.48 | $4.73 | $4.46 | $4.60 | 51,067,500 |
December 13 2007 | $4.33 | $4.58 | $4.28 | $4.55 | 29,962,500 |
December 12 2007 | $4.46 | $4.52 | $4.34 | $4.39 | 33,325,000 |
December 11 2007 | $4.54 | $4.63 | $4.33 | $4.33 | 26,470,000 |
December 10 2007 | $4.61 | $4.68 | $4.49 | $4.54 | 24,462,500 |
December 07 2007 | $4.66 | $4.68 | $4.59 | $4.63 | 19,857,500 |
December 06 2007 | $4.68 | $4.71 | $4.57 | $4.66 | 49,310,000 |
December 05 2007 | $4.63 | $4.74 | $4.59 | $4.70 | 47,897,500 |
December 04 2007 | $4.52 | $4.53 | $4.44 | $4.53 | 30,175,000 |
December 03 2007 | $4.50 | $4.56 | $4.40 | $4.50 | 47,080,000 |
November 30 2007 | $4.44 | $4.49 | $4.33 | $4.47 | 35,870,000 |
November 29 2007 | $4.42 | $4.56 | $4.25 | $4.33 | 47,487,500 |
November 28 2007 | $4.30 | $4.47 | $4.28 | $4.44 | 41,440,000 |
November 27 2007 | $4.20 | $4.26 | $4.09 | $4.21 | 25,325,000 |
November 26 2007 | $4.26 | $4.42 | $4.07 | $4.09 | 35,722,500 |