| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $23.99 | $25.00 | $23.59 | $23.62 | 19,671,755 |
July 30 2007 | $22.53 | $24.11 | $22.23 | $23.91 | 18,619,896 |
July 27 2007 | $22.33 | $23.14 | $22.09 | $22.51 | 9,387,704 |
July 26 2007 | $21.80 | $22.75 | $21.68 | $22.37 | 11,036,435 |
July 25 2007 | $22.78 | $22.81 | $21.68 | $22.24 | 14,544,849 |
July 24 2007 | $22.44 | $22.77 | $22.25 | $22.57 | 21,604,860 |
July 23 2007 | $22.65 | $23.86 | $22.52 | $23.11 | 43,112,619 |
July 20 2007 | $19.51 | $22.20 | $19.51 | $22.07 | 80,127,770 |
July 19 2007 | $16.62 | $16.77 | $16.46 | $16.68 | 11,670,414 |
July 18 2007 | $16.46 | $16.60 | $16.39 | $16.49 | 6,782,758 |
July 17 2007 | $16.49 | $16.75 | $16.22 | $16.55 | 6,457,560 |
July 16 2007 | $16.50 | $16.51 | $16.23 | $16.31 | 5,104,400 |
July 13 2007 | $16.55 | $16.66 | $16.35 | $16.49 | 4,898,084 |
July 12 2007 | $16.42 | $16.56 | $16.26 | $16.54 | 4,989,128 |
July 11 2007 | $16.28 | $16.46 | $16.15 | $16.38 | 2,928,414 |
July 10 2007 | $16.33 | $16.59 | $16.00 | $16.28 | 6,145,261 |
July 09 2007 | $16.11 | $16.50 | $16.07 | $16.38 | 6,032,624 |
July 06 2007 | $15.91 | $16.18 | $15.85 | $16.10 | 4,290,979 |
July 05 2007 | $15.72 | $15.90 | $15.63 | $15.86 | 4,336,097 |
July 03 2007 | $15.77 | $15.90 | $15.73 | $15.77 | 2,824,274 |
July 02 2007 | $15.44 | $15.83 | $15.37 | $15.77 | 5,859,285 |
