| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.83 | $3.88 | $3.79 | $3.84 | 381,246 |
December 28 2007 | $3.87 | $3.88 | $3.83 | $3.84 | 296,208 |
December 27 2007 | $4.06 | $4.06 | $3.83 | $3.85 | 151,710 |
December 26 2007 | $4.01 | $4.01 | $3.86 | $3.99 | 214,938 |
December 24 2007 | $4.02 | $4.05 | $3.99 | $4.01 | 94,152 |
December 21 2007 | $4.11 | $4.11 | $3.96 | $3.99 | 423,396 |
December 20 2007 | $4.05 | $4.05 | $3.87 | $4.04 | 251,442 |
December 19 2007 | $4.01 | $4.01 | $3.88 | $4.01 | 304,812 |
December 18 2007 | $3.84 | $4.06 | $3.84 | $4.04 | 414,366 |
December 17 2007 | $4.24 | $4.25 | $3.80 | $3.80 | 685,057 |
December 14 2007 | $4.08 | $4.31 | $4.07 | $4.27 | 419,532 |
December 13 2007 | $4.11 | $4.13 | $4.08 | $4.12 | 412,590 |
December 12 2007 | $4.16 | $4.20 | $4.01 | $4.12 | 340,854 |
December 11 2007 | $4.10 | $4.25 | $4.04 | $4.06 | 388,146 |
December 10 2007 | $4.08 | $4.20 | $4.02 | $4.08 | 255,228 |
December 07 2007 | $3.92 | $4.10 | $3.90 | $4.07 | 364,320 |
December 06 2007 | $3.83 | $3.96 | $3.79 | $3.92 | 459,582 |
December 05 2007 | $3.76 | $3.83 | $3.72 | $3.81 | 266,376 |
December 04 2007 | $3.74 | $3.75 | $3.67 | $3.71 | 258,462 |
December 03 2007 | $3.84 | $3.87 | $3.75 | $3.77 | 336,474 |
November 30 2007 | $3.90 | $3.91 | $3.71 | $3.88 | 1,002,097 |
November 29 2007 | $3.91 | $3.98 | $3.87 | $3.88 | 225,078 |
November 28 2007 | $3.95 | $3.99 | $3.89 | $3.92 | 406,380 |
November 27 2007 | $3.95 | $3.97 | $3.90 | $3.92 | 486,403 |
November 26 2007 | $3.85 | $4.07 | $3.77 | $3.90 | 566,485 |