| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $8.44 | $8.59 | $8.23 | $8.30 | 7,619,000 |
June 28 2007 | $7.94 | $8.41 | $7.94 | $8.33 | 7,777,000 |
June 27 2007 | $8.08 | $8.08 | $7.65 | $7.91 | 11,004,500 |
June 26 2007 | $8.26 | $8.42 | $7.99 | $8.11 | 8,268,000 |
June 25 2007 | $8.33 | $8.51 | $8.08 | $8.16 | 7,146,000 |
June 22 2007 | $8.37 | $8.53 | $8.28 | $8.33 | 7,779,500 |
June 21 2007 | $7.89 | $8.51 | $7.78 | $8.40 | 12,492,000 |
June 20 2007 | $8.00 | $8.20 | $7.85 | $7.85 | 8,009,500 |
June 19 2007 | $7.70 | $7.97 | $7.57 | $7.95 | 5,739,500 |
June 18 2007 | $7.68 | $7.88 | $7.66 | $7.73 | 5,017,000 |
June 15 2007 | $7.48 | $7.64 | $7.47 | $7.62 | 7,434,000 |
June 14 2007 | $7.34 | $7.49 | $7.19 | $7.33 | 8,322,000 |
June 13 2007 | $6.99 | $7.29 | $6.83 | $7.23 | 9,662,000 |
June 12 2007 | $6.75 | $7.00 | $6.66 | $6.87 | 10,469,000 |
June 11 2007 | $6.64 | $6.85 | $6.59 | $6.76 | 4,917,500 |
June 08 2007 | $6.45 | $6.70 | $6.42 | $6.64 | 3,823,000 |
June 07 2007 | $6.55 | $6.60 | $6.36 | $6.42 | 5,746,500 |
June 06 2007 | $6.77 | $6.81 | $6.50 | $6.58 | 6,413,500 |
June 05 2007 | $6.68 | $6.85 | $6.68 | $6.77 | 7,505,000 |
June 04 2007 | $6.45 | $6.74 | $6.44 | $6.72 | 7,459,500 |
June 01 2007 | $6.25 | $6.45 | $6.21 | $6.42 | 7,025,000 |
