| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 26 2007 | $5.22 | $5.64 | $5.11 | $5.48 | 6,012,426,000 |
Week of November 19 2007 | $4.99 | $5.18 | $4.87 | $5.16 | 4,381,638,800 |
Week of November 12 2007 | $4.97 | $5.34 | $4.53 | $5.00 | 7,828,584,400 |
Week of November 05 2007 | $5.57 | $5.79 | $4.97 | $4.97 | 6,169,990,400 |
Week of October 29 2007 | $5.57 | $5.71 | $5.41 | $5.65 | 4,120,429,600 |
Week of October 22 2007 | $5.12 | $5.67 | $5.11 | $5.55 | 6,413,624,000 |
Week of October 15 2007 | $5.05 | $5.25 | $4.91 | $5.12 | 5,388,829,600 |
Week of October 08 2007 | $4.91 | $5.17 | $4.60 | $5.03 | 5,239,973,200 |
Week of October 01 2007 | $4.65 | $4.86 | $4.60 | $4.85 | 3,922,086,000 |
Week of September 24 2007 | $4.41 | $4.66 | $4.41 | $4.61 | 4,493,280,400 |
Week of September 17 2007 | $4.18 | $4.35 | $4.14 | $4.33 | 4,715,062,800 |
Week of September 10 2007 | $4.12 | $4.19 | $4.02 | $4.17 | 4,745,977,600 |
Week of September 03 2007 | $4.21 | $4.38 | $3.91 | $3.96 | 6,976,902,800 |
Week of August 27 2007 | $4.01 | $4.20 | $3.81 | $4.16 | 5,366,135,600 |
Week of August 20 2007 | $3.73 | $4.07 | $3.62 | $4.07 | 4,946,802,000 |
Week of August 13 2007 | $3.86 | $3.89 | $3.35 | $3.67 | 5,546,522,800 |
Week of August 06 2007 | $3.99 | $4.12 | $3.62 | $3.76 | 5,219,348,400 |
Week of July 30 2007 | $4.34 | $4.37 | $3.84 | $3.96 | 6,151,370,400 |
Week of July 23 2007 | $4.31 | $4.48 | $4.03 | $4.32 | 7,675,693,200 |
Week of July 16 2007 | $4.16 | $4.33 | $4.09 | $4.32 | 4,303,594,400 |
Week of July 09 2007 | $3.98 | $4.14 | $3.87 | $4.14 | 4,684,814,400 |
Week of July 02 2007 | $3.64 | $4.01 | $3.59 | $3.98 | 4,485,090,400 |
Week of June 25 2007 | $3.73 | $3.76 | $3.57 | $3.67 | 5,261,090,800 |
Week of June 18 2007 | $3.71 | $3.76 | $3.63 | $3.70 | 4,250,064,000 |
Week of June 11 2007 | $3.79 | $3.79 | $3.47 | $3.62 | 6,806,662,800 |
