| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $4.52 | $4.53 | $4.45 | $4.47 | 8,682,379 |
Week of December 24 2007 | $4.45 | $4.57 | $4.40 | $4.47 | 27,359,269 |
Week of December 17 2007 | $4.38 | $4.49 | $4.14 | $4.39 | 61,518,106 |
Week of December 10 2007 | $4.84 | $4.97 | $4.30 | $4.39 | 92,849,709 |
Week of December 03 2007 | $4.50 | $4.86 | $4.37 | $4.80 | 65,580,138 |
Week of November 26 2007 | $3.98 | $4.57 | $3.77 | $4.48 | 84,393,876 |
Week of November 19 2007 | $4.40 | $4.41 | $3.91 | $4.03 | 48,223,430 |
Week of November 12 2007 | $4.19 | $4.51 | $3.92 | $4.47 | 79,518,519 |
Week of November 05 2007 | $4.45 | $4.66 | $4.12 | $4.21 | 80,161,934 |
Week of October 29 2007 | $4.59 | $4.83 | $4.38 | $4.57 | 71,122,486 |
Week of October 22 2007 | $4.04 | $4.59 | $4.03 | $4.58 | 66,744,210 |
Week of October 15 2007 | $4.42 | $4.46 | $4.10 | $4.13 | 62,794,589 |
Week of October 08 2007 | $4.39 | $4.53 | $4.20 | $4.38 | 50,564,796 |
Week of October 01 2007 | $4.09 | $4.47 | $4.02 | $4.39 | 68,558,884 |
Week of September 24 2007 | $3.77 | $4.13 | $3.63 | $4.09 | 56,521,138 |
Week of September 17 2007 | $3.45 | $3.82 | $3.37 | $3.73 | 61,874,889 |
Week of September 10 2007 | $3.33 | $3.53 | $3.23 | $3.47 | 55,663,537 |
Week of September 03 2007 | $3.50 | $3.56 | $3.23 | $3.34 | 45,560,641 |
Week of August 27 2007 | $3.42 | $3.48 | $3.21 | $3.44 | 56,858,083 |
Week of August 20 2007 | $3.27 | $3.45 | $3.13 | $3.42 | 76,597,559 |
Week of August 13 2007 | $3.59 | $3.62 | $2.78 | $3.18 | 129,345,888 |
Week of August 06 2007 | $3.52 | $3.83 | $3.23 | $3.55 | 85,485,211 |
Week of July 30 2007 | $3.62 | $3.78 | $3.51 | $3.54 | 80,690,639 |
Week of July 23 2007 | $3.97 | $4.07 | $3.46 | $3.58 | 84,657,797 |
Week of July 16 2007 | $3.82 | $4.00 | $3.78 | $3.93 | 62,841,739 |