| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $5.62 | $5.70 | $5.54 | $5.69 | 833,310,800 |
October 30 2007 | $5.58 | $5.67 | $5.54 | $5.60 | 939,414,000 |
October 29 2007 | $5.56 | $5.59 | $5.53 | $5.55 | 540,554,000 |
October 26 2007 | $5.55 | $5.55 | $5.48 | $5.53 | 706,876,800 |
October 25 2007 | $5.54 | $5.57 | $5.44 | $5.48 | 973,602,000 |
October 24 2007 | $5.57 | $5.61 | $5.37 | $5.57 | 1,288,481,600 |
October 23 2007 | $5.65 | $5.65 | $5.48 | $5.58 | 1,795,164,000 |
October 22 2007 | $5.10 | $5.24 | $5.09 | $5.22 | 1,649,499,600 |
October 19 2007 | $5.22 | $5.23 | $5.09 | $5.11 | 1,291,780,000 |
October 18 2007 | $5.14 | $5.22 | $5.13 | $5.20 | 823,676,000 |
October 17 2007 | $5.17 | $5.18 | $5.07 | $5.18 | 1,127,613,200 |
October 16 2007 | $4.96 | $5.10 | $4.95 | $5.08 | 1,067,830,400 |
October 15 2007 | $5.03 | $5.08 | $4.90 | $5.00 | 1,077,930,000 |
October 12 2007 | $4.88 | $5.01 | $4.85 | $5.01 | 988,176,000 |
October 11 2007 | $5.08 | $5.15 | $4.59 | $4.86 | 1,643,992,000 |
October 10 2007 | $5.02 | $5.03 | $4.96 | $5.00 | 667,590,000 |
October 09 2007 | $5.10 | $5.13 | $4.99 | $5.03 | 1,104,286,400 |
October 08 2007 | $4.90 | $5.03 | $4.88 | $5.03 | 835,928,800 |
October 05 2007 | $4.75 | $4.84 | $4.73 | $4.84 | 943,471,200 |
October 04 2007 | $4.73 | $4.74 | $4.60 | $4.68 | 656,958,400 |
October 03 2007 | $4.73 | $4.77 | $4.70 | $4.73 | 692,518,400 |
October 02 2007 | $4.69 | $4.75 | $4.67 | $4.75 | 792,069,600 |
October 01 2007 | $4.63 | $4.72 | $4.58 | $4.68 | 837,068,400 |
