| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $8.49 | $8.65 | $8.27 | $8.35 | 7,619,000 |
June 28 2007 | $7.99 | $8.46 | $7.99 | $8.38 | 7,777,000 |
June 27 2007 | $8.12 | $8.12 | $7.69 | $7.96 | 11,004,500 |
June 26 2007 | $8.31 | $8.47 | $8.04 | $8.16 | 8,268,000 |
June 25 2007 | $8.38 | $8.56 | $8.13 | $8.20 | 7,146,000 |
June 22 2007 | $8.42 | $8.58 | $8.33 | $8.38 | 7,779,500 |
June 21 2007 | $7.94 | $8.56 | $7.83 | $8.45 | 12,492,000 |
June 20 2007 | $8.04 | $8.25 | $7.89 | $7.90 | 8,009,500 |
June 19 2007 | $7.75 | $8.02 | $7.61 | $8.00 | 5,739,500 |
June 18 2007 | $7.72 | $7.92 | $7.71 | $7.78 | 5,017,000 |
June 15 2007 | $7.52 | $7.68 | $7.51 | $7.67 | 7,434,000 |
June 14 2007 | $7.38 | $7.53 | $7.24 | $7.37 | 8,322,000 |
June 13 2007 | $7.03 | $7.33 | $6.88 | $7.27 | 9,662,000 |
June 12 2007 | $6.79 | $7.04 | $6.70 | $6.91 | 10,469,000 |
June 11 2007 | $6.68 | $6.89 | $6.62 | $6.80 | 4,917,500 |
June 08 2007 | $6.49 | $6.74 | $6.46 | $6.68 | 3,823,000 |
June 07 2007 | $6.59 | $6.64 | $6.39 | $6.45 | 5,746,500 |
June 06 2007 | $6.81 | $6.85 | $6.54 | $6.62 | 6,413,500 |
June 05 2007 | $6.72 | $6.89 | $6.72 | $6.81 | 7,505,000 |
June 04 2007 | $6.49 | $6.78 | $6.48 | $6.76 | 7,459,500 |
June 01 2007 | $6.29 | $6.49 | $6.25 | $6.46 | 7,025,000 |
