| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $8.35 | $8.80 | $8.25 | $8.40 | 1,222,200 |
July 30 2008 | $8.92 | $9.22 | $8.23 | $8.49 | 2,177,700 |
July 29 2008 | $7.94 | $8.92 | $7.58 | $8.79 | 3,190,000 |
July 28 2008 | $7.63 | $7.92 | $7.34 | $7.53 | 2,650,500 |
July 25 2008 | $7.93 | $8.78 | $7.56 | $7.70 | 4,773,100 |
July 24 2008 | $9.08 | $9.17 | $7.63 | $7.83 | 2,959,700 |
July 23 2008 | $8.47 | $9.14 | $8.11 | $9.00 | 2,463,900 |
July 22 2008 | $7.54 | $8.47 | $7.06 | $8.47 | 1,512,500 |
July 21 2008 | $7.54 | $8.01 | $7.34 | $7.51 | 1,860,800 |
July 18 2008 | $7.92 | $7.92 | $7.11 | $7.29 | 2,233,200 |
July 17 2008 | $6.15 | $9.17 | $6.14 | $7.79 | 4,224,700 |
July 16 2008 | $5.28 | $6.15 | $5.23 | $6.12 | 2,117,200 |
July 15 2008 | $5.11 | $5.64 | $4.83 | $5.28 | 2,785,700 |
July 14 2008 | $5.78 | $5.82 | $5.14 | $5.21 | 2,305,800 |
July 11 2008 | $5.61 | $5.90 | $5.41 | $5.69 | 2,799,400 |
July 10 2008 | $5.66 | $5.82 | $5.40 | $5.67 | 2,175,000 |
July 09 2008 | $6.17 | $6.28 | $5.54 | $5.64 | 4,521,500 |
July 08 2008 | $5.23 | $6.31 | $5.23 | $6.18 | 2,970,300 |
July 07 2008 | $5.50 | $5.50 | $5.08 | $5.38 | 4,641,200 |
July 03 2008 | $5.50 | $5.53 | $5.16 | $5.35 | 2,379,500 |
July 02 2008 | $5.35 | $5.91 | $5.30 | $5.48 | 4,720,000 |
July 01 2008 | $4.78 | $5.39 | $4.78 | $5.36 | 4,125,100 |