| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $5.51 | $5.70 | $5.50 | $5.67 | 18,129,600 |
October 30 2007 | $5.48 | $5.60 | $5.43 | $5.53 | 10,675,200 |
October 29 2007 | $5.67 | $5.67 | $5.47 | $5.48 | 17,763,600 |
October 26 2007 | $5.38 | $5.67 | $5.35 | $5.66 | 17,869,200 |
October 25 2007 | $5.29 | $5.36 | $5.26 | $5.34 | 17,809,200 |
October 24 2007 | $5.15 | $5.35 | $5.11 | $5.34 | 24,578,400 |
October 23 2007 | $5.10 | $5.21 | $5.04 | $5.18 | 19,957,200 |
October 22 2007 | $5.05 | $5.19 | $4.92 | $5.00 | 38,110,800 |
October 19 2007 | $5.62 | $5.62 | $5.13 | $5.13 | 37,426,800 |
October 18 2007 | $5.42 | $5.70 | $5.41 | $5.68 | 22,038,000 |
October 17 2007 | $5.47 | $5.48 | $5.39 | $5.46 | 17,136,000 |
October 16 2007 | $5.29 | $5.41 | $5.21 | $5.39 | 14,556,000 |
October 15 2007 | $5.42 | $5.44 | $5.26 | $5.29 | 13,458,000 |
October 12 2007 | $5.17 | $5.41 | $5.15 | $5.41 | 13,554,000 |
October 11 2007 | $5.35 | $5.48 | $5.14 | $5.19 | 19,171,200 |
October 10 2007 | $5.34 | $5.44 | $5.30 | $5.34 | 15,925,200 |
October 09 2007 | $5.33 | $5.43 | $5.23 | $5.39 | 25,593,600 |
October 08 2007 | $5.19 | $5.37 | $5.09 | $5.34 | 26,920,800 |
October 05 2007 | $5.18 | $5.27 | $5.09 | $5.22 | 40,372,800 |
October 04 2007 | $4.63 | $5.26 | $4.59 | $5.24 | 69,308,400 |
October 03 2007 | $4.69 | $5.14 | $4.69 | $4.92 | 35,502,000 |
October 02 2007 | $4.78 | $4.80 | $4.69 | $4.77 | 17,155,200 |
October 01 2007 | $4.77 | $4.78 | $4.69 | $4.78 | 21,027,600 |