| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $3.67 | $3.76 | $3.67 | $3.69 | 14,444,295 |
Week of December 24 2007 | $4.01 | $4.04 | $3.68 | $3.71 | 51,000,617 |
Week of December 17 2007 | $3.98 | $4.05 | $3.66 | $3.98 | 131,552,058 |
Week of December 10 2007 | $4.12 | $4.18 | $3.86 | $3.98 | 103,102,956 |
Week of December 03 2007 | $3.60 | $4.18 | $3.58 | $4.09 | 117,933,339 |
Week of November 26 2007 | $3.42 | $3.72 | $3.38 | $3.62 | 114,501,239 |
Week of November 19 2007 | $3.38 | $3.58 | $3.35 | $3.42 | 82,794,266 |
Week of November 12 2007 | $3.83 | $4.08 | $3.45 | $3.46 | 208,514,078 |
Week of November 05 2007 | $5.34 | $5.41 | $3.19 | $3.87 | 434,717,121 |
Week of October 29 2007 | $5.67 | $5.70 | $5.26 | $5.45 | 88,959,644 |
Week of October 22 2007 | $5.05 | $5.67 | $4.92 | $5.66 | 118,378,901 |
Week of October 15 2007 | $5.42 | $5.70 | $5.13 | $5.13 | 103,116,900 |
Week of October 08 2007 | $5.19 | $5.48 | $5.09 | $5.41 | 101,058,334 |
Week of October 01 2007 | $4.77 | $5.27 | $4.59 | $5.22 | 182,654,086 |
Week of September 24 2007 | $4.41 | $4.83 | $4.41 | $4.72 | 116,687,726 |
Week of September 17 2007 | $4.13 | $4.36 | $4.07 | $4.33 | 67,924,990 |
Week of September 10 2007 | $3.92 | $4.24 | $3.84 | $4.13 | 94,941,291 |
Week of September 03 2007 | $3.75 | $3.96 | $3.70 | $3.89 | 64,741,184 |
Week of August 27 2007 | $3.67 | $3.76 | $3.57 | $3.74 | 59,484,530 |
Week of August 20 2007 | $3.55 | $3.74 | $3.53 | $3.69 | 76,387,148 |
Week of August 13 2007 | $3.85 | $3.91 | $3.42 | $3.51 | 114,085,740 |
Week of August 06 2007 | $3.35 | $4.17 | $3.23 | $3.80 | 199,729,672 |
Week of July 30 2007 | $3.41 | $3.52 | $3.21 | $3.34 | 68,471,652 |
Week of July 23 2007 | $3.60 | $3.70 | $3.41 | $3.42 | 58,751,234 |
Week of July 16 2007 | $3.66 | $3.72 | $3.55 | $3.55 | 47,568,589 |
