| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $14.47 | $15.31 | $14.27 | $15.20 | 1,009,000 |
August 28 2008 | $14.49 | $14.74 | $13.98 | $14.64 | 383,700 |
August 27 2008 | $14.41 | $14.42 | $14.17 | $14.39 | 216,000 |
August 26 2008 | $14.50 | $14.53 | $14.16 | $14.31 | 228,100 |
August 25 2008 | $14.42 | $14.94 | $14.21 | $14.42 | 245,800 |
August 22 2008 | $14.57 | $14.57 | $14.28 | $14.54 | 307,100 |
August 21 2008 | $14.53 | $14.60 | $14.13 | $14.51 | 719,900 |
August 20 2008 | $14.63 | $14.90 | $14.18 | $14.51 | 801,300 |
August 19 2008 | $14.07 | $14.74 | $14.01 | $14.52 | 782,800 |
August 18 2008 | $13.86 | $14.04 | $13.78 | $14.01 | 546,500 |
August 15 2008 | $14.04 | $14.04 | $13.59 | $13.74 | 370,800 |
August 14 2008 | $14.02 | $14.24 | $13.80 | $13.90 | 567,900 |
August 13 2008 | $13.83 | $14.17 | $13.82 | $13.97 | 515,800 |
August 12 2008 | $13.58 | $13.99 | $13.58 | $13.69 | 729,100 |
August 11 2008 | $13.84 | $14.02 | $13.55 | $13.63 | 958,300 |
August 08 2008 | $13.31 | $13.36 | $13.09 | $13.17 | 268,200 |
August 07 2008 | $13.25 | $13.26 | $13.05 | $13.22 | 376,900 |
August 06 2008 | $13.35 | $13.35 | $12.81 | $13.19 | 343,600 |
August 05 2008 | $13.02 | $13.34 | $12.89 | $13.34 | 336,500 |
August 04 2008 | $12.75 | $13.03 | $12.50 | $12.86 | 324,400 |
August 01 2008 | $12.72 | $13.01 | $12.63 | $12.65 | 389,700 |
