| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $5.62 | $5.69 | $5.56 | $5.61 | 7,552,800 |
June 28 2007 | $5.49 | $5.62 | $5.42 | $5.53 | 8,960,400 |
June 27 2007 | $5.28 | $5.49 | $5.18 | $5.47 | 9,424,800 |
June 26 2007 | $5.23 | $5.34 | $5.20 | $5.29 | 6,172,200 |
June 25 2007 | $5.19 | $5.27 | $5.15 | $5.21 | 6,060,600 |
June 22 2007 | $5.28 | $5.29 | $5.18 | $5.22 | 9,160,200 |
June 21 2007 | $5.26 | $5.31 | $5.15 | $5.28 | 7,263,000 |
June 20 2007 | $5.39 | $5.42 | $5.24 | $5.26 | 5,707,800 |
June 19 2007 | $5.36 | $5.43 | $5.26 | $5.39 | 5,947,200 |
June 18 2007 | $5.24 | $5.38 | $5.20 | $5.36 | 6,931,800 |
June 15 2007 | $5.21 | $5.23 | $5.14 | $5.20 | 6,496,200 |
June 14 2007 | $5.17 | $5.24 | $5.11 | $5.13 | 8,226,000 |
June 13 2007 | $5.18 | $5.22 | $5.08 | $5.16 | 8,312,400 |
June 12 2007 | $5.18 | $5.26 | $5.09 | $5.14 | 8,100,000 |
June 11 2007 | $5.19 | $5.27 | $5.12 | $5.20 | 7,511,400 |
June 08 2007 | $5.03 | $5.19 | $4.92 | $5.19 | 12,738,600 |
June 07 2007 | $4.97 | $5.14 | $4.97 | $5.04 | 16,468,200 |
June 06 2007 | $4.91 | $5.06 | $4.85 | $5.00 | 8,919,000 |
June 05 2007 | $4.91 | $4.96 | $4.87 | $4.92 | 5,049,000 |
June 04 2007 | $4.93 | $4.95 | $4.85 | $4.91 | 8,022,600 |
June 01 2007 | $4.91 | $4.94 | $4.88 | $4.90 | 3,790,800 |
May 31 2007 | $4.83 | $4.90 | $4.82 | $4.88 | 5,743,800 |
May 30 2007 | $4.71 | $4.91 | $4.65 | $4.83 | 8,263,800 |
May 29 2007 | $4.64 | $4.74 | $4.62 | $4.73 | 3,749,400 |
May 25 2007 | $4.59 | $4.68 | $4.56 | $4.61 | 2,766,600 |