| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $12.39 | $12.73 | $12.32 | $12.50 | 26,836,000 |
August 30 2007 | $11.96 | $12.27 | $11.89 | $12.09 | 21,816,000 |
August 29 2007 | $12.18 | $12.33 | $11.87 | $12.18 | 32,856,000 |
August 28 2007 | $12.45 | $12.55 | $11.87 | $12.06 | 43,370,000 |
August 27 2007 | $12.64 | $12.86 | $12.49 | $12.62 | 17,319,310 |
August 24 2007 | $12.98 | $12.98 | $12.61 | $12.76 | 21,397,000 |
August 23 2007 | $13.31 | $13.33 | $12.64 | $12.99 | 28,977,000 |
August 22 2007 | $12.98 | $13.28 | $12.90 | $13.22 | 26,576,000 |
August 21 2007 | $12.69 | $13.02 | $12.60 | $12.79 | 21,066,000 |
August 20 2007 | $12.74 | $12.88 | $12.44 | $12.59 | 28,922,000 |
August 17 2007 | $12.39 | $12.70 | $11.91 | $12.50 | 50,885,999 |
August 16 2007 | $11.34 | $12.75 | $10.95 | $11.87 | 71,991,599 |
August 15 2007 | $12.23 | $12.39 | $11.77 | $11.78 | 33,142,600 |
August 14 2007 | $12.30 | $12.45 | $11.99 | $12.19 | 37,501,210 |
August 13 2007 | $13.01 | $13.06 | $12.42 | $12.47 | 36,096,000 |
August 10 2007 | $12.71 | $12.77 | $12.19 | $12.63 | 43,181,940 |
August 09 2007 | $13.01 | $13.37 | $12.87 | $12.90 | 38,100,490 |
August 08 2007 | $13.31 | $13.69 | $13.14 | $13.51 | 47,431,320 |
August 07 2007 | $12.42 | $13.24 | $12.32 | $13.17 | 70,507,489 |
August 06 2007 | $12.06 | $12.64 | $11.27 | $12.56 | 86,871,999 |
August 03 2007 | $12.83 | $12.84 | $11.70 | $11.98 | 69,620,679 |
August 02 2007 | $13.42 | $13.49 | $12.71 | $13.02 | 56,478,219 |
August 01 2007 | $13.77 | $13.91 | $12.69 | $13.69 | 128,852,199 |
July 31 2007 | $15.38 | $15.56 | $14.60 | $14.68 | 35,919,000 |
July 30 2007 | $14.28 | $15.06 | $14.16 | $15.02 | 32,939,500 |
