| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $11.91 | $12.68 | $11.85 | $11.98 | 2,569,510 |
January 30 2008 | $11.75 | $12.43 | $11.69 | $12.14 | 3,983,935 |
January 29 2008 | $11.59 | $12.24 | $11.55 | $12.00 | 2,601,292 |
January 28 2008 | $11.31 | $11.58 | $11.12 | $11.54 | 1,054,484 |
January 25 2008 | $11.43 | $11.72 | $11.20 | $11.31 | 1,181,645 |
January 24 2008 | $11.73 | $11.88 | $11.32 | $11.50 | 1,753,018 |
January 23 2008 | $11.25 | $11.65 | $11.00 | $11.64 | 2,032,944 |
January 22 2008 | $10.89 | $11.67 | $10.33 | $11.27 | 2,036,576 |
January 18 2008 | $11.74 | $12.03 | $11.36 | $11.39 | 1,409,834 |
January 17 2008 | $11.56 | $12.01 | $11.02 | $11.98 | 2,394,179 |
January 16 2008 | $11.19 | $11.97 | $11.15 | $11.50 | 2,551,056 |
January 15 2008 | $11.25 | $11.69 | $11.16 | $11.16 | 1,522,415 |
January 14 2008 | $11.04 | $11.41 | $10.90 | $11.36 | 1,425,348 |
January 11 2008 | $11.07 | $11.35 | $10.80 | $10.82 | 1,142,583 |
January 10 2008 | $11.00 | $11.26 | $10.95 | $11.18 | 2,686,165 |
January 09 2008 | $11.22 | $11.58 | $10.80 | $11.05 | 3,770,407 |
January 08 2008 | $9.53 | $12.72 | $9.53 | $11.39 | 10,012,120 |
January 07 2008 | $9.47 | $9.67 | $9.30 | $9.47 | 1,149,232 |
January 04 2008 | $9.42 | $9.68 | $9.30 | $9.38 | 1,616,175 |
January 03 2008 | $10.01 | $10.15 | $9.93 | $10.00 | 1,152,339 |
January 02 2008 | $10.04 | $10.22 | $9.75 | $9.98 | 773,877 |
