| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $5.26 | $5.37 | $5.24 | $5.31 | 3,402,764 |
December 28 2007 | $5.27 | $5.30 | $5.20 | $5.26 | 2,148,740 |
December 27 2007 | $5.22 | $5.30 | $5.21 | $5.24 | 2,789,676 |
December 26 2007 | $5.36 | $5.36 | $5.21 | $5.29 | 3,133,524 |
December 24 2007 | $5.32 | $5.43 | $5.32 | $5.40 | 2,200,652 |
December 21 2007 | $5.38 | $5.47 | $5.25 | $5.37 | 22,707,864 |
December 20 2007 | $5.16 | $5.31 | $5.13 | $5.31 | 6,171,912 |
December 19 2007 | $5.15 | $5.22 | $5.07 | $5.12 | 10,852,472 |
December 18 2007 | $5.26 | $5.28 | $5.08 | $5.16 | 7,721,372 |
December 17 2007 | $5.15 | $5.27 | $5.11 | $5.22 | 7,046,820 |
December 14 2007 | $5.26 | $5.27 | $5.16 | $5.19 | 4,746,748 |
December 13 2007 | $5.40 | $5.48 | $5.26 | $5.29 | 8,261,048 |
December 12 2007 | $5.53 | $5.61 | $5.32 | $5.40 | 6,115,264 |
December 11 2007 | $5.70 | $5.73 | $5.40 | $5.42 | 7,600,596 |
December 10 2007 | $5.75 | $5.75 | $5.67 | $5.70 | 3,635,668 |
December 07 2007 | $5.69 | $5.77 | $5.66 | $5.70 | 4,869,608 |
December 06 2007 | $5.59 | $5.68 | $5.47 | $5.68 | 8,238,956 |
December 05 2007 | $5.59 | $5.61 | $5.49 | $5.54 | 4,174,792 |
December 04 2007 | $5.42 | $5.54 | $5.39 | $5.50 | 6,174,916 |
December 03 2007 | $5.40 | $5.56 | $5.40 | $5.47 | 4,969,608 |
November 30 2007 | $5.39 | $5.55 | $5.34 | $5.46 | 7,417,344 |
November 29 2007 | $5.36 | $5.41 | $5.26 | $5.34 | 5,328,748 |
November 28 2007 | $5.43 | $5.51 | $5.39 | $5.41 | 10,223,632 |
November 27 2007 | $5.39 | $5.48 | $5.30 | $5.36 | 4,935,340 |
November 26 2007 | $5.49 | $5.55 | $5.35 | $5.35 | 5,865,276 |