| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.77 | $3.80 | $3.74 | $3.75 | 362,730 |
December 28 2007 | $4.00 | $4.02 | $3.77 | $3.82 | 567,983 |
December 27 2007 | $4.22 | $4.22 | $3.93 | $3.96 | 386,499 |
December 26 2007 | $4.00 | $4.23 | $3.96 | $4.22 | 370,261 |
December 24 2007 | $4.07 | $4.09 | $4.02 | $4.03 | 171,598 |
December 21 2007 | $4.13 | $4.14 | $3.97 | $4.07 | 965,873 |
December 20 2007 | $3.92 | $4.04 | $3.84 | $4.04 | 650,568 |
December 19 2007 | $3.82 | $3.95 | $3.78 | $3.87 | 386,440 |
December 18 2007 | $3.84 | $3.93 | $3.77 | $3.82 | 499,623 |
December 17 2007 | $3.92 | $3.96 | $3.75 | $3.76 | 424,107 |
December 14 2007 | $4.01 | $4.09 | $3.92 | $3.94 | 421,380 |
December 13 2007 | $4.01 | $4.12 | $3.99 | $4.06 | 272,973 |
December 12 2007 | $4.09 | $4.18 | $3.94 | $4.02 | 553,984 |
December 11 2007 | $4.17 | $4.25 | $3.95 | $3.97 | 639,736 |
December 10 2007 | $4.34 | $4.36 | $4.15 | $4.18 | 534,937 |
December 07 2007 | $4.10 | $4.42 | $4.07 | $4.36 | 625,261 |
December 06 2007 | $4.15 | $4.15 | $4.04 | $4.10 | 692,357 |
December 05 2007 | $4.07 | $4.21 | $4.04 | $4.15 | 440,981 |
December 04 2007 | $3.90 | $4.07 | $3.90 | $4.00 | 435,166 |
December 03 2007 | $4.07 | $4.22 | $3.92 | $3.93 | 376,025 |
November 30 2007 | $4.22 | $4.25 | $4.06 | $4.10 | 456,085 |
November 29 2007 | $4.12 | $4.21 | $4.06 | $4.16 | 362,069 |
November 28 2007 | $3.85 | $4.19 | $3.80 | $4.12 | 754,849 |
November 27 2007 | $3.79 | $3.85 | $3.76 | $3.81 | 294,581 |
November 26 2007 | $3.95 | $3.96 | $3.77 | $3.80 | 364,201 |
