| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $6.32 | $6.39 | $6.32 | $6.34 | 39,108,422 |
December 28 2007 | $6.49 | $6.49 | $6.37 | $6.38 | 37,354,602 |
December 27 2007 | $6.45 | $6.53 | $6.39 | $6.39 | 34,159,058 |
December 26 2007 | $6.29 | $6.44 | $6.29 | $6.43 | 26,511,140 |
December 24 2007 | $6.39 | $6.41 | $6.33 | $6.35 | 17,335,490 |
December 21 2007 | $6.30 | $6.43 | $6.23 | $6.39 | 68,582,258 |
December 20 2007 | $6.26 | $6.29 | $6.22 | $6.29 | 43,346,578 |
December 19 2007 | $6.25 | $6.28 | $6.22 | $6.26 | 47,687,442 |
December 18 2007 | $6.28 | $6.29 | $6.24 | $6.27 | 70,887,774 |
December 17 2007 | $6.25 | $6.30 | $6.25 | $6.28 | 61,967,540 |
December 14 2007 | $6.19 | $6.33 | $6.19 | $6.29 | 60,735,700 |
December 13 2007 | $6.09 | $6.28 | $6.07 | $6.26 | 52,967,020 |
December 12 2007 | $6.28 | $6.28 | $6.03 | $6.12 | 157,460,312 |
December 11 2007 | $6.34 | $6.38 | $6.17 | $6.17 | 88,358,782 |
December 10 2007 | $6.32 | $6.40 | $6.31 | $6.37 | 73,020,640 |
December 07 2007 | $6.33 | $6.47 | $6.32 | $6.34 | 89,024,242 |
December 06 2007 | $6.32 | $6.44 | $6.26 | $6.35 | 109,754,476 |
December 05 2007 | $6.57 | $6.63 | $6.27 | $6.31 | 234,348,188 |
December 04 2007 | $7.23 | $7.30 | $7.17 | $7.19 | 46,881,360 |
December 03 2007 | $7.06 | $7.50 | $7.06 | $7.30 | 52,846,218 |
November 30 2007 | $7.12 | $7.38 | $6.93 | $7.13 | 53,096,460 |
November 29 2007 | $6.90 | $7.09 | $6.85 | $7.05 | 43,249,102 |
November 28 2007 | $6.85 | $6.95 | $6.81 | $6.93 | 68,268,796 |
November 27 2007 | $6.64 | $6.78 | $6.60 | $6.76 | 51,214,762 |
November 26 2007 | $6.73 | $6.75 | $6.63 | $6.63 | 54,541,102 |
