| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $12.31 | $12.65 | $12.24 | $12.42 | 26,836,000 |
August 30 2007 | $11.88 | $12.19 | $11.81 | $12.01 | 21,816,000 |
August 29 2007 | $12.10 | $12.25 | $11.79 | $12.10 | 32,856,000 |
August 28 2007 | $12.37 | $12.47 | $11.80 | $11.98 | 43,370,000 |
August 27 2007 | $12.55 | $12.78 | $12.41 | $12.54 | 17,319,310 |
August 24 2007 | $12.90 | $12.90 | $12.53 | $12.68 | 21,397,000 |
August 23 2007 | $13.23 | $13.24 | $12.56 | $12.90 | 28,977,000 |
August 22 2007 | $12.90 | $13.19 | $12.82 | $13.13 | 26,576,000 |
August 21 2007 | $12.61 | $12.94 | $12.52 | $12.71 | 21,066,000 |
August 20 2007 | $12.66 | $12.79 | $12.36 | $12.51 | 28,922,000 |
August 17 2007 | $12.31 | $12.62 | $11.84 | $12.42 | 50,885,999 |
August 16 2007 | $11.26 | $12.67 | $10.88 | $11.79 | 71,991,599 |
August 15 2007 | $12.15 | $12.31 | $11.70 | $11.70 | 33,142,600 |
August 14 2007 | $12.22 | $12.37 | $11.92 | $12.11 | 37,501,210 |
August 13 2007 | $12.92 | $12.98 | $12.34 | $12.39 | 36,096,000 |
August 10 2007 | $12.63 | $12.69 | $12.11 | $12.55 | 43,181,940 |
August 09 2007 | $12.93 | $13.29 | $12.79 | $12.81 | 38,100,490 |
August 08 2007 | $13.23 | $13.60 | $13.06 | $13.42 | 47,431,320 |
August 07 2007 | $12.34 | $13.15 | $12.24 | $13.08 | 70,507,489 |
August 06 2007 | $11.98 | $12.56 | $11.20 | $12.48 | 86,871,999 |
August 03 2007 | $12.75 | $12.76 | $11.62 | $11.90 | 69,620,679 |
August 02 2007 | $13.33 | $13.40 | $12.63 | $12.93 | 56,478,219 |
August 01 2007 | $13.68 | $13.83 | $12.61 | $13.60 | 128,852,199 |