| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $4.69 | $4.72 | $4.62 | $4.63 | 114,605,978 |
Week of December 24 2007 | $4.55 | $4.80 | $4.52 | $4.72 | 441,623,253 |
Week of December 17 2007 | $4.45 | $4.61 | $4.19 | $4.56 | 700,322,450 |
Week of December 10 2007 | $4.72 | $4.80 | $4.45 | $4.45 | 696,349,170 |
Week of December 03 2007 | $4.50 | $4.75 | $4.49 | $4.72 | 586,220,131 |
Week of November 26 2007 | $4.12 | $4.57 | $4.06 | $4.53 | 848,945,269 |
Week of November 19 2007 | $3.94 | $4.10 | $3.90 | $4.07 | 572,484,992 |
Week of November 12 2007 | $3.91 | $4.06 | $3.83 | $3.93 | 841,102,648 |
Week of November 05 2007 | $4.22 | $4.46 | $3.94 | $3.94 | 943,917,928 |
Week of October 29 2007 | $4.52 | $4.57 | $4.18 | $4.30 | 759,674,789 |
Week of October 22 2007 | $4.46 | $5.05 | $4.16 | $4.50 | 2,239,832,249 |
Week of October 15 2007 | $4.59 | $4.61 | $4.43 | $4.49 | 722,802,130 |
Week of October 08 2007 | $4.71 | $4.84 | $4.41 | $4.62 | 765,642,509 |
Week of October 01 2007 | $4.67 | $4.71 | $4.57 | $4.67 | 480,931,254 |
Week of September 24 2007 | $4.57 | $4.71 | $4.54 | $4.66 | 487,158,153 |
Week of September 17 2007 | $4.35 | $4.60 | $4.30 | $4.57 | 643,008,851 |
Week of September 10 2007 | $4.25 | $4.44 | $4.13 | $4.39 | 621,395,952 |
Week of September 03 2007 | $4.00 | $4.32 | $3.99 | $4.23 | 686,370,691 |
Week of August 27 2007 | $4.03 | $4.04 | $3.80 | $4.00 | 571,431,952 |
Week of August 20 2007 | $3.75 | $3.97 | $3.69 | $3.96 | 648,677,810 |
Week of August 13 2007 | $3.80 | $3.82 | $3.50 | $3.75 | 727,451,009 |
Week of August 06 2007 | $3.85 | $4.00 | $3.62 | $3.74 | 851,568,168 |
Week of July 30 2007 | $4.15 | $4.20 | $3.75 | $3.84 | 1,243,838,442 |
Week of July 23 2007 | $3.59 | $4.45 | $3.44 | $4.20 | 2,616,832,822 |
Week of July 16 2007 | $3.74 | $3.74 | $3.53 | $3.58 | 701,099,730 |
