| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $8.80 | $8.80 | $8.27 | $8.53 | 114,540 |
June 28 2007 | $8.00 | $8.33 | $8.00 | $8.13 | 28,365 |
June 27 2007 | $7.13 | $8.60 | $6.73 | $7.87 | 145,485 |
June 26 2007 | $8.60 | $8.60 | $7.33 | $7.47 | 76,110 |
June 25 2007 | $8.67 | $8.80 | $8.47 | $8.53 | 35,610 |
June 22 2007 | $8.67 | $8.93 | $8.40 | $8.67 | 48,090 |
June 21 2007 | $8.67 | $9.00 | $8.47 | $8.67 | 51,660 |
June 20 2007 | $8.87 | $9.00 | $8.33 | $8.67 | 85,785 |
June 19 2007 | $8.53 | $9.07 | $8.40 | $8.80 | 96,765 |
June 18 2007 | $9.13 | $9.13 | $8.20 | $8.47 | 164,475 |
June 15 2007 | $7.60 | $9.13 | $7.53 | $8.93 | 304,080 |
June 14 2007 | $8.73 | $8.73 | $7.20 | $7.53 | 305,715 |
June 13 2007 | $10.13 | $10.13 | $8.60 | $8.67 | 310,815 |
June 12 2007 | $11.80 | $11.80 | $9.33 | $10.13 | 552,045 |
June 11 2007 | $9.87 | $11.87 | $9.20 | $11.40 | 1,033,785 |
June 08 2007 | $6.87 | $8.53 | $6.73 | $8.53 | 218,730 |
June 07 2007 | $6.27 | $6.67 | $6.00 | $6.67 | 41,790 |
June 06 2007 | $6.00 | $6.20 | $5.87 | $6.00 | 10,065 |
June 05 2007 | $5.80 | $6.00 | $5.67 | $5.67 | 7,815 |
June 04 2007 | $5.73 | $6.20 | $5.73 | $5.80 | 3,135 |
June 01 2007 | $6.07 | $6.20 | $5.73 | $6.00 | 12,660 |
