| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $12.04 | $14.19 | $11.92 | $13.76 | 19,952,400 |
January 30 2008 | $13.27 | $13.27 | $12.38 | $12.45 | 14,453,200 |
January 29 2008 | $12.64 | $13.54 | $12.36 | $13.34 | 16,434,800 |
January 28 2008 | $12.12 | $12.75 | $11.68 | $12.68 | 14,337,100 |
January 25 2008 | $12.67 | $13.55 | $12.30 | $12.30 | 18,354,600 |
January 24 2008 | $11.56 | $12.42 | $11.33 | $12.34 | 16,479,200 |
January 23 2008 | $10.12 | $11.65 | $9.92 | $11.52 | 18,143,600 |
January 22 2008 | $9.17 | $10.51 | $9.17 | $10.28 | 10,612,100 |
January 18 2008 | $9.41 | $9.76 | $9.30 | $9.67 | 12,328,000 |
January 17 2008 | $9.32 | $9.57 | $9.12 | $9.34 | 13,617,100 |
January 16 2008 | $8.78 | $9.57 | $8.78 | $9.18 | 11,934,100 |
January 15 2008 | $9.06 | $9.24 | $8.89 | $9.01 | 9,896,500 |
January 14 2008 | $8.79 | $9.26 | $8.70 | $9.20 | 9,351,000 |
January 11 2008 | $8.89 | $9.14 | $8.58 | $8.81 | 11,052,900 |
January 10 2008 | $8.35 | $9.09 | $8.12 | $8.88 | 10,340,500 |
January 09 2008 | $8.17 | $8.39 | $7.80 | $8.39 | 9,569,700 |
January 08 2008 | $8.77 | $9.09 | $8.17 | $8.19 | 11,053,700 |
January 07 2008 | $8.77 | $8.96 | $8.27 | $8.74 | 11,011,100 |
January 04 2008 | $9.57 | $9.57 | $8.50 | $8.71 | 13,329,800 |
January 03 2008 | $10.29 | $10.41 | $9.55 | $9.69 | 6,896,300 |
January 02 2008 | $10.51 | $10.56 | $10.20 | $10.24 | 5,731,900 |
