| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $5.65 | $5.71 | $5.65 | $5.66 | 130,500 |
June 28 2007 | $5.45 | $5.62 | $5.43 | $5.58 | 139,500 |
June 27 2007 | $5.26 | $5.50 | $5.23 | $5.41 | 198,000 |
June 26 2007 | $5.36 | $5.39 | $5.26 | $5.30 | 175,500 |
June 25 2007 | $5.37 | $5.53 | $5.32 | $5.34 | 238,501 |
June 22 2007 | $5.15 | $5.30 | $5.12 | $5.22 | 198,000 |
June 21 2007 | $5.08 | $5.20 | $4.99 | $5.15 | 427,501 |
June 20 2007 | $4.79 | $5.24 | $4.79 | $5.05 | 625,501 |
June 19 2007 | $4.66 | $4.86 | $4.66 | $4.86 | 166,500 |
June 18 2007 | $4.45 | $4.65 | $4.45 | $4.65 | 135,000 |
June 15 2007 | $4.36 | $4.49 | $4.34 | $4.47 | 126,000 |
June 14 2007 | $4.27 | $4.57 | $4.20 | $4.32 | 189,000 |
June 13 2007 | $4.32 | $4.32 | $4.21 | $4.31 | 85,500 |
June 12 2007 | $4.40 | $4.42 | $4.34 | $4.36 | 67,500 |
June 11 2007 | $4.40 | $4.43 | $4.32 | $4.42 | 81,000 |
June 08 2007 | $4.45 | $4.45 | $4.40 | $4.40 | 22,500 |
June 07 2007 | $4.50 | $4.50 | $4.36 | $4.42 | 171,000 |
June 06 2007 | $4.31 | $4.36 | $4.29 | $4.32 | 72,000 |
June 05 2007 | $4.31 | $4.34 | $4.28 | $4.28 | 31,500 |
June 04 2007 | $4.14 | $4.32 | $4.14 | $4.32 | 139,500 |
June 01 2007 | $4.21 | $4.22 | $4.17 | $4.17 | 81,000 |
