| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $15.09 | $15.19 | $14.87 | $15.07 | 25,935,000 |
June 28 2007 | $14.80 | $15.04 | $14.63 | $14.95 | 19,709,690 |
June 27 2007 | $14.69 | $14.93 | $14.32 | $14.79 | 32,074,130 |
June 26 2007 | $14.84 | $15.01 | $14.52 | $14.68 | 44,163,890 |
June 25 2007 | $15.34 | $15.34 | $14.58 | $14.70 | 38,692,460 |
June 22 2007 | $14.99 | $15.28 | $14.90 | $15.28 | 46,219,850 |
June 21 2007 | $14.74 | $14.96 | $14.35 | $14.94 | 57,836,659 |
June 20 2007 | $15.07 | $15.37 | $14.77 | $14.83 | 59,045,419 |
June 19 2007 | $14.91 | $15.17 | $14.66 | $15.00 | 54,074,999 |
June 18 2007 | $14.47 | $14.96 | $14.36 | $14.94 | 61,194,949 |
June 15 2007 | $13.81 | $14.36 | $13.81 | $14.31 | 47,954,800 |
June 14 2007 | $13.62 | $13.86 | $13.44 | $13.64 | 30,467,750 |
June 13 2007 | $13.31 | $13.75 | $13.21 | $13.64 | 51,914,999 |
June 12 2007 | $12.86 | $13.27 | $12.77 | $13.19 | 50,804,799 |
June 11 2007 | $13.08 | $13.28 | $12.71 | $12.85 | 47,440,160 |
June 08 2007 | $12.62 | $13.35 | $12.27 | $13.03 | 66,571,829 |
June 07 2007 | $13.34 | $13.54 | $12.53 | $12.65 | 62,597,499 |
June 06 2007 | $13.47 | $13.47 | $13.23 | $13.34 | 22,643,700 |
June 05 2007 | $13.70 | $13.70 | $13.30 | $13.54 | 37,776,940 |
June 04 2007 | $13.61 | $13.77 | $13.58 | $13.73 | 14,689,000 |
June 01 2007 | $13.70 | $13.81 | $13.58 | $13.71 | 31,536,000 |