| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.32 | $3.41 | $3.17 | $3.27 | 2,976,075 |
December 28 2007 | $3.37 | $3.44 | $3.34 | $3.35 | 780,300 |
December 27 2007 | $3.42 | $3.43 | $3.28 | $3.32 | 1,131,975 |
December 26 2007 | $3.39 | $3.44 | $3.31 | $3.42 | 1,100,250 |
December 24 2007 | $3.39 | $3.44 | $3.36 | $3.44 | 387,450 |
December 21 2007 | $3.33 | $3.44 | $3.29 | $3.38 | 2,960,550 |
December 20 2007 | $3.26 | $3.31 | $3.21 | $3.31 | 1,589,625 |
December 19 2007 | $3.34 | $3.36 | $3.24 | $3.26 | 1,871,100 |
December 18 2007 | $3.41 | $3.41 | $3.25 | $3.35 | 2,402,325 |
December 17 2007 | $3.30 | $3.50 | $3.28 | $3.37 | 2,168,100 |
December 14 2007 | $3.44 | $3.44 | $3.32 | $3.32 | 2,206,575 |
December 13 2007 | $3.35 | $3.51 | $3.34 | $3.49 | 2,434,050 |
December 12 2007 | $3.53 | $3.57 | $3.33 | $3.39 | 3,564,675 |
December 11 2007 | $3.59 | $3.63 | $3.42 | $3.42 | 3,615,975 |
December 10 2007 | $3.53 | $3.60 | $3.50 | $3.58 | 5,100,300 |
December 07 2007 | $3.42 | $3.57 | $3.42 | $3.53 | 3,420,900 |
December 06 2007 | $3.19 | $3.44 | $3.17 | $3.44 | 2,942,325 |
December 05 2007 | $3.19 | $3.21 | $3.12 | $3.20 | 2,513,700 |
December 04 2007 | $3.21 | $3.21 | $3.09 | $3.12 | 4,322,025 |
December 03 2007 | $3.18 | $3.29 | $3.12 | $3.24 | 3,310,875 |
November 30 2007 | $3.09 | $3.22 | $3.09 | $3.19 | 2,387,475 |
November 29 2007 | $3.11 | $3.11 | $3.02 | $3.04 | 1,605,150 |
November 28 2007 | $3.02 | $3.14 | $2.92 | $3.13 | 3,553,200 |
November 27 2007 | $2.96 | $2.99 | $2.89 | $2.93 | 2,893,050 |
November 26 2007 | $3.04 | $3.10 | $2.94 | $2.95 | 1,695,600 |