| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $8.27 | $9.37 | $7.81 | $9.00 | 24,561,543 |
January 30 2008 | $8.50 | $8.70 | $8.25 | $8.28 | 12,666,561 |
January 29 2008 | $8.65 | $8.80 | $8.44 | $8.63 | 14,432,763 |
January 28 2008 | $7.74 | $8.59 | $7.65 | $8.58 | 14,334,317 |
January 25 2008 | $8.23 | $8.35 | $7.69 | $7.78 | 9,110,181 |
January 24 2008 | $8.07 | $8.20 | $7.74 | $8.15 | 15,543,995 |
January 23 2008 | $6.43 | $8.03 | $6.43 | $8.03 | 14,501,783 |
January 22 2008 | $5.89 | $6.61 | $5.84 | $6.58 | 7,766,639 |
January 18 2008 | $6.10 | $6.21 | $5.91 | $6.03 | 6,578,939 |
January 17 2008 | $6.34 | $6.38 | $6.04 | $6.09 | 3,876,418 |
January 16 2008 | $6.25 | $6.53 | $6.25 | $6.37 | 6,341,545 |
January 15 2008 | $6.35 | $6.51 | $6.16 | $6.30 | 4,403,517 |
January 14 2008 | $6.30 | $6.43 | $6.22 | $6.40 | 2,385,753 |
January 11 2008 | $6.15 | $6.40 | $6.10 | $6.24 | 3,660,092 |
January 10 2008 | $6.05 | $6.36 | $5.94 | $6.26 | 5,448,817 |
January 09 2008 | $6.13 | $6.18 | $5.91 | $6.06 | 4,548,461 |
January 08 2008 | $6.33 | $6.40 | $6.11 | $6.14 | 4,172,662 |
January 07 2008 | $6.37 | $6.48 | $6.25 | $6.30 | 3,617,590 |
January 04 2008 | $6.52 | $6.56 | $6.28 | $6.30 | 5,034,148 |
January 03 2008 | $6.64 | $6.66 | $6.49 | $6.54 | 2,377,216 |
January 02 2008 | $6.73 | $6.90 | $6.61 | $6.64 | 2,236,996 |
