| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $14.15 | $14.25 | $13.70 | $13.96 | 5,619,184 |
June 28 2007 | $13.78 | $13.80 | $13.31 | $13.40 | 3,002,453 |
June 27 2007 | $13.09 | $13.44 | $12.77 | $13.27 | 3,465,840 |
June 26 2007 | $13.94 | $13.99 | $13.08 | $13.21 | 4,553,660 |
June 25 2007 | $13.91 | $14.03 | $13.50 | $13.77 | 5,129,462 |
June 22 2007 | $13.42 | $13.63 | $13.15 | $13.43 | 6,808,184 |
June 21 2007 | $12.38 | $12.70 | $12.22 | $12.63 | 2,095,672 |
June 20 2007 | $12.78 | $12.78 | $12.22 | $12.42 | 2,235,555 |
June 19 2007 | $12.53 | $13.04 | $12.39 | $12.65 | 5,340,848 |
June 18 2007 | $12.48 | $12.57 | $12.07 | $12.12 | 2,185,155 |
June 15 2007 | $12.54 | $12.66 | $12.20 | $12.29 | 2,987,848 |
June 14 2007 | $12.00 | $12.39 | $11.92 | $12.18 | 3,140,612 |
June 13 2007 | $12.20 | $12.36 | $11.40 | $11.70 | 4,261,058 |
June 12 2007 | $11.67 | $12.50 | $11.67 | $12.05 | 7,770,182 |
June 11 2007 | $11.10 | $11.93 | $11.03 | $11.90 | 7,582,190 |
June 08 2007 | $10.80 | $10.95 | $10.65 | $10.90 | 1,612,641 |
June 07 2007 | $10.56 | $10.69 | $10.37 | $10.65 | 1,390,376 |
June 06 2007 | $10.32 | $10.75 | $10.09 | $10.56 | 2,663,220 |
June 05 2007 | $10.49 | $10.59 | $10.33 | $10.38 | 1,555,720 |
June 04 2007 | $10.55 | $10.59 | $10.31 | $10.48 | 1,693,531 |
June 01 2007 | $10.57 | $10.72 | $10.50 | $10.63 | 2,115,800 |
