| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $8.54 | $8.70 | $8.32 | $8.40 | 7,619,000 |
June 28 2007 | $8.04 | $8.51 | $8.04 | $8.43 | 7,777,000 |
June 27 2007 | $8.17 | $8.17 | $7.74 | $8.00 | 11,004,500 |
June 26 2007 | $8.36 | $8.52 | $8.09 | $8.21 | 8,268,000 |
June 25 2007 | $8.43 | $8.62 | $8.18 | $8.25 | 7,146,000 |
June 22 2007 | $8.47 | $8.63 | $8.38 | $8.43 | 7,779,500 |
June 21 2007 | $7.98 | $8.61 | $7.87 | $8.50 | 12,492,000 |
June 20 2007 | $8.09 | $8.30 | $7.94 | $7.94 | 8,009,500 |
June 19 2007 | $7.79 | $8.07 | $7.66 | $8.04 | 5,739,500 |
June 18 2007 | $7.77 | $7.97 | $7.75 | $7.82 | 5,017,000 |
June 15 2007 | $7.57 | $7.73 | $7.56 | $7.71 | 7,434,000 |
June 14 2007 | $7.43 | $7.58 | $7.28 | $7.41 | 8,322,000 |
June 13 2007 | $7.07 | $7.38 | $6.92 | $7.32 | 9,662,000 |
June 12 2007 | $6.83 | $7.09 | $6.74 | $6.96 | 10,469,000 |
June 11 2007 | $6.72 | $6.93 | $6.66 | $6.84 | 4,917,500 |
June 08 2007 | $6.53 | $6.78 | $6.50 | $6.72 | 3,823,000 |
June 07 2007 | $6.63 | $6.68 | $6.43 | $6.49 | 5,746,500 |
June 06 2007 | $6.85 | $6.90 | $6.58 | $6.66 | 6,413,500 |
June 05 2007 | $6.75 | $6.93 | $6.75 | $6.85 | 7,505,000 |
June 04 2007 | $6.52 | $6.82 | $6.52 | $6.80 | 7,459,500 |
June 01 2007 | $6.33 | $6.52 | $6.28 | $6.50 | 7,025,000 |
