| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $25.04 | $25.23 | $24.09 | $24.11 | 383,400 |
July 30 2007 | $25.22 | $25.38 | $24.34 | $24.74 | 410,100 |
July 27 2007 | $25.22 | $25.36 | $24.01 | $24.41 | 521,400 |
July 26 2007 | $25.31 | $26.24 | $24.02 | $25.22 | 628,700 |
July 25 2007 | $24.22 | $25.71 | $24.22 | $25.57 | 662,200 |
July 24 2007 | $25.00 | $25.11 | $24.22 | $24.38 | 454,400 |
July 23 2007 | $24.70 | $25.14 | $24.25 | $25.12 | 423,800 |
July 20 2007 | $24.75 | $24.78 | $24.26 | $24.66 | 347,400 |
July 19 2007 | $24.26 | $24.94 | $24.26 | $24.81 | 343,100 |
July 18 2007 | $24.27 | $24.57 | $23.81 | $24.44 | 536,800 |
July 17 2007 | $23.49 | $24.41 | $23.49 | $24.26 | 538,700 |
July 16 2007 | $23.26 | $23.78 | $22.82 | $23.48 | 404,400 |
July 13 2007 | $22.92 | $23.62 | $22.78 | $23.24 | 347,500 |
July 12 2007 | $24.79 | $24.80 | $22.72 | $23.04 | 1,290,300 |
July 11 2007 | $23.34 | $24.71 | $23.24 | $24.69 | 1,309,000 |
July 10 2007 | $23.01 | $23.51 | $22.62 | $23.30 | 1,936,800 |
July 09 2007 | $23.77 | $24.10 | $22.50 | $23.12 | 8,217,100 |
July 06 2007 | $15.29 | $15.29 | $14.87 | $15.20 | 324,300 |
July 05 2007 | $15.55 | $15.55 | $15.04 | $15.32 | 580,700 |
July 03 2007 | $15.80 | $15.80 | $15.44 | $15.57 | 143,900 |
July 02 2007 | $15.29 | $15.98 | $15.25 | $15.81 | 377,800 |
