| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2008 | $6.75 | $6.75 | $6.43 | $6.49 | 290,400 |
August 28 2008 | $6.58 | $6.85 | $6.48 | $6.77 | 240,000 |
August 27 2008 | $6.41 | $6.66 | $6.41 | $6.57 | 226,200 |
August 26 2008 | $6.18 | $6.44 | $6.18 | $6.40 | 234,600 |
August 25 2008 | $6.23 | $6.38 | $6.11 | $6.18 | 272,400 |
August 22 2008 | $6.21 | $6.54 | $6.18 | $6.25 | 606,600 |
August 21 2008 | $6.12 | $6.34 | $6.12 | $6.19 | 190,200 |
August 20 2008 | $6.09 | $6.26 | $6.03 | $6.19 | 398,400 |
August 19 2008 | $6.16 | $6.24 | $6.04 | $6.06 | 259,200 |
August 18 2008 | $6.40 | $6.44 | $6.16 | $6.28 | 383,400 |
August 15 2008 | $6.49 | $6.65 | $6.25 | $6.38 | 307,200 |
August 14 2008 | $6.00 | $6.43 | $6.00 | $6.43 | 234,000 |
August 13 2008 | $5.94 | $6.16 | $5.81 | $6.11 | 516,000 |
August 12 2008 | $6.02 | $6.10 | $5.70 | $5.94 | 348,600 |
August 11 2008 | $5.81 | $6.19 | $5.76 | $6.08 | 429,600 |
August 08 2008 | $5.28 | $5.54 | $5.28 | $5.53 | 483,000 |
August 07 2008 | $5.30 | $5.58 | $5.23 | $5.26 | 328,800 |
August 06 2008 | $5.64 | $5.73 | $5.29 | $5.57 | 286,800 |
August 05 2008 | $5.59 | $5.66 | $5.28 | $5.61 | 373,200 |
August 04 2008 | $5.40 | $5.40 | $5.23 | $5.30 | 294,000 |
August 01 2008 | $5.40 | $5.52 | $5.31 | $5.42 | 146,400 |
