| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $5.97 | $6.00 | $5.92 | $5.93 | 539,333,200 |
Week of December 24 2007 | $5.84 | $6.08 | $5.83 | $5.98 | 2,679,110,000 |
Week of December 17 2007 | $5.71 | $5.80 | $5.35 | $5.80 | 4,842,793,200 |
Week of December 10 2007 | $5.80 | $5.89 | $5.56 | $5.70 | 4,597,894,000 |
Week of December 03 2007 | $5.44 | $5.84 | $5.30 | $5.82 | 4,593,548,400 |
Week of November 26 2007 | $5.20 | $5.62 | $5.09 | $5.45 | 6,012,426,000 |
Week of November 19 2007 | $4.97 | $5.16 | $4.85 | $5.14 | 4,381,638,800 |
Week of November 12 2007 | $4.95 | $5.32 | $4.51 | $4.98 | 7,828,584,400 |
Week of November 05 2007 | $5.55 | $5.77 | $4.95 | $4.95 | 6,169,990,400 |
Week of October 29 2007 | $5.55 | $5.69 | $5.39 | $5.62 | 4,120,429,600 |
Week of October 22 2007 | $5.10 | $5.65 | $5.09 | $5.53 | 6,413,624,000 |
Week of October 15 2007 | $5.03 | $5.23 | $4.89 | $5.10 | 5,388,829,600 |
Week of October 08 2007 | $4.89 | $5.15 | $4.59 | $5.01 | 5,239,973,200 |
Week of October 01 2007 | $4.63 | $4.84 | $4.58 | $4.83 | 3,922,086,000 |
Week of September 24 2007 | $4.39 | $4.64 | $4.39 | $4.59 | 4,493,280,400 |
Week of September 17 2007 | $4.16 | $4.33 | $4.12 | $4.32 | 4,715,062,800 |
Week of September 10 2007 | $4.10 | $4.17 | $4.00 | $4.16 | 4,745,977,600 |
Week of September 03 2007 | $4.19 | $4.37 | $3.89 | $3.94 | 6,976,902,800 |
Week of August 27 2007 | $3.99 | $4.18 | $3.79 | $4.15 | 5,366,135,600 |
Week of August 20 2007 | $3.71 | $4.05 | $3.61 | $4.05 | 4,946,802,000 |
Week of August 13 2007 | $3.84 | $3.87 | $3.34 | $3.65 | 5,546,522,800 |
Week of August 06 2007 | $3.98 | $4.11 | $3.60 | $3.74 | 5,219,348,400 |
Week of July 30 2007 | $4.32 | $4.35 | $3.82 | $3.95 | 6,151,370,400 |
Week of July 23 2007 | $4.29 | $4.46 | $4.02 | $4.31 | 7,675,693,200 |
Week of July 16 2007 | $4.14 | $4.32 | $4.07 | $4.30 | 4,303,594,400 |