| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $8.48 | $8.92 | $8.37 | $8.52 | 11,878,630 |
July 30 2008 | $8.81 | $8.97 | $8.14 | $8.69 | 15,146,640 |
July 29 2008 | $8.07 | $8.68 | $7.72 | $8.65 | 17,334,551 |
July 28 2008 | $8.08 | $8.54 | $7.81 | $7.89 | 13,180,110 |
July 25 2008 | $8.38 | $8.68 | $8.10 | $8.37 | 14,664,670 |
July 24 2008 | $9.05 | $9.05 | $8.21 | $8.29 | 19,205,910 |
July 23 2008 | $8.68 | $9.24 | $8.63 | $8.94 | 31,783,840 |
July 22 2008 | $8.11 | $9.12 | $7.66 | $9.12 | 28,831,830 |
July 21 2008 | $8.51 | $8.69 | $8.12 | $8.17 | 17,779,920 |
July 18 2008 | $8.44 | $8.46 | $7.92 | $8.25 | 18,041,221 |
July 17 2008 | $7.57 | $8.50 | $7.14 | $8.40 | 28,283,250 |
July 16 2008 | $6.71 | $7.41 | $6.48 | $7.41 | 30,548,820 |
July 15 2008 | $6.53 | $6.88 | $5.55 | $6.37 | 40,290,641 |
July 14 2008 | $7.93 | $7.98 | $6.77 | $6.81 | 36,892,781 |
July 11 2008 | $6.90 | $7.79 | $6.89 | $7.61 | 25,020,381 |
July 10 2008 | $6.94 | $7.34 | $6.69 | $7.22 | 22,910,070 |
July 09 2008 | $7.10 | $7.36 | $6.73 | $6.77 | 21,384,020 |
July 08 2008 | $6.39 | $7.08 | $6.35 | $7.08 | 24,368,311 |
July 07 2008 | $6.53 | $6.71 | $6.06 | $6.29 | 18,014,279 |
July 03 2008 | $6.50 | $6.66 | $6.35 | $6.44 | 10,525,810 |
July 02 2008 | $6.86 | $7.00 | $6.49 | $6.50 | 26,025,070 |
July 01 2008 | $6.03 | $6.65 | $6.03 | $6.47 | 20,354,859 |
