| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $6.38 | $6.66 | $5.80 | $6.38 | 469,000 |
January 30 2008 | $6.55 | $6.72 | $6.50 | $6.53 | 103,100 |
January 29 2008 | $6.73 | $6.83 | $6.43 | $6.60 | 127,700 |
January 28 2008 | $6.79 | $6.89 | $6.49 | $6.70 | 204,400 |
January 25 2008 | $6.90 | $6.90 | $6.54 | $6.80 | 287,933 |
January 24 2008 | $6.74 | $6.83 | $6.64 | $6.75 | 211,000 |
January 23 2008 | $6.67 | $6.79 | $6.46 | $6.74 | 482,000 |
January 22 2008 | $7.00 | $7.34 | $6.46 | $6.89 | 300,000 |
January 18 2008 | $7.42 | $7.72 | $7.20 | $7.38 | 211,300 |
January 17 2008 | $8.58 | $8.58 | $7.62 | $7.62 | 196,100 |
January 16 2008 | $9.10 | $9.12 | $8.57 | $8.58 | 373,800 |
January 15 2008 | $9.21 | $9.21 | $8.96 | $9.10 | 289,500 |
January 14 2008 | $8.91 | $9.44 | $8.76 | $9.37 | 234,300 |
January 11 2008 | $8.54 | $9.00 | $8.32 | $8.76 | 162,000 |
January 10 2008 | $8.55 | $8.74 | $8.30 | $8.57 | 139,100 |
January 09 2008 | $7.50 | $8.79 | $7.50 | $8.68 | 225,235 |
January 08 2008 | $7.33 | $7.89 | $7.33 | $7.57 | 174,900 |
January 07 2008 | $7.10 | $7.40 | $7.01 | $7.31 | 788,200 |
January 04 2008 | $7.05 | $7.16 | $6.95 | $7.01 | 435,170 |
January 03 2008 | $7.60 | $7.80 | $7.08 | $7.10 | 278,800 |
January 02 2008 | $7.99 | $7.99 | $7.32 | $7.60 | 155,200 |
