| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $5.99 | $6.02 | $5.94 | $5.95 | 539,333,200 |
Week of December 24 2007 | $5.85 | $6.09 | $5.85 | $6.00 | 2,679,110,000 |
Week of December 17 2007 | $5.73 | $5.82 | $5.36 | $5.82 | 4,842,793,200 |
Week of December 10 2007 | $5.81 | $5.91 | $5.58 | $5.72 | 4,597,894,000 |
Week of December 03 2007 | $5.46 | $5.85 | $5.31 | $5.83 | 4,593,548,400 |
Week of November 26 2007 | $5.21 | $5.63 | $5.10 | $5.47 | 6,012,426,000 |
Week of November 19 2007 | $4.99 | $5.17 | $4.87 | $5.15 | 4,381,638,800 |
Week of November 12 2007 | $4.96 | $5.33 | $4.52 | $5.00 | 7,828,584,400 |
Week of November 05 2007 | $5.56 | $5.78 | $4.96 | $4.96 | 6,169,990,400 |
Week of October 29 2007 | $5.57 | $5.71 | $5.40 | $5.64 | 4,120,429,600 |
Week of October 22 2007 | $5.11 | $5.66 | $5.10 | $5.54 | 6,413,624,000 |
Week of October 15 2007 | $5.04 | $5.24 | $4.91 | $5.12 | 5,388,829,600 |
Week of October 08 2007 | $4.91 | $5.16 | $4.60 | $5.02 | 5,239,973,200 |
Week of October 01 2007 | $4.64 | $4.85 | $4.59 | $4.85 | 3,922,086,000 |
Week of September 24 2007 | $4.40 | $4.65 | $4.40 | $4.61 | 4,493,280,400 |
Week of September 17 2007 | $4.17 | $4.34 | $4.13 | $4.33 | 4,715,062,800 |
Week of September 10 2007 | $4.11 | $4.18 | $4.02 | $4.17 | 4,745,977,600 |
Week of September 03 2007 | $4.20 | $4.38 | $3.90 | $3.96 | 6,976,902,800 |
Week of August 27 2007 | $4.00 | $4.19 | $3.80 | $4.16 | 5,366,135,600 |
Week of August 20 2007 | $3.72 | $4.06 | $3.62 | $4.06 | 4,946,802,000 |
Week of August 13 2007 | $3.85 | $3.88 | $3.35 | $3.66 | 5,546,522,800 |
Week of August 06 2007 | $3.99 | $4.12 | $3.61 | $3.75 | 5,219,348,400 |
Week of July 30 2007 | $4.33 | $4.37 | $3.84 | $3.96 | 6,151,370,400 |
Week of July 23 2007 | $4.30 | $4.47 | $4.03 | $4.32 | 7,675,693,200 |
Week of July 16 2007 | $4.15 | $4.33 | $4.08 | $4.32 | 4,303,594,400 |
