| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $5.42 | $5.45 | $5.27 | $5.39 | 344,626 |
January 30 2008 | $5.54 | $5.67 | $5.47 | $5.49 | 375,998 |
January 29 2008 | $5.54 | $5.63 | $5.45 | $5.56 | 577,314 |
January 28 2008 | $5.33 | $5.51 | $5.27 | $5.49 | 383,025 |
January 25 2008 | $5.48 | $5.64 | $5.22 | $5.32 | 573,782 |
January 24 2008 | $5.44 | $5.50 | $5.26 | $5.48 | 452,226 |
January 23 2008 | $5.22 | $5.49 | $5.07 | $5.46 | 690,085 |
January 22 2008 | $5.22 | $5.49 | $5.11 | $5.17 | 1,194,736 |
January 18 2008 | $5.55 | $5.96 | $5.30 | $5.58 | 1,093,390 |
January 17 2008 | $5.36 | $5.69 | $5.36 | $5.62 | 824,213 |
January 16 2008 | $5.08 | $5.40 | $5.08 | $5.31 | 928,629 |
January 15 2008 | $4.87 | $5.15 | $4.87 | $5.10 | 1,371,255 |
January 14 2008 | $5.31 | $5.35 | $5.13 | $5.30 | 884,573 |
January 11 2008 | $5.14 | $5.34 | $5.13 | $5.27 | 1,016,535 |
January 10 2008 | $4.95 | $5.24 | $4.84 | $5.20 | 884,630 |
January 09 2008 | $4.81 | $5.03 | $4.81 | $5.03 | 738,367 |
January 08 2008 | $4.71 | $4.99 | $4.62 | $4.86 | 740,395 |
January 07 2008 | $4.54 | $4.87 | $4.52 | $4.70 | 933,366 |
January 04 2008 | $4.45 | $4.58 | $4.45 | $4.51 | 758,522 |
January 03 2008 | $4.52 | $4.59 | $4.48 | $4.53 | 696,658 |
January 02 2008 | $4.48 | $4.55 | $4.41 | $4.52 | 1,104,203 |
