| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $13.53 | $13.96 | $13.48 | $13.62 | 54,720,299 |
May 30 2007 | $13.08 | $13.45 | $12.98 | $13.40 | 46,088,500 |
May 29 2007 | $12.93 | $13.29 | $12.84 | $13.12 | 58,824,799 |
May 25 2007 | $12.70 | $12.76 | $12.59 | $12.66 | 14,527,830 |
May 24 2007 | $12.83 | $12.90 | $12.53 | $12.65 | 29,118,300 |
May 23 2007 | $12.84 | $13.07 | $12.69 | $12.76 | 43,778,490 |
May 22 2007 | $12.83 | $12.84 | $12.59 | $12.63 | 16,377,380 |
May 21 2007 | $12.50 | $12.86 | $12.46 | $12.70 | 27,555,270 |
May 18 2007 | $12.43 | $12.59 | $12.28 | $12.57 | 24,626,000 |
May 17 2007 | $12.41 | $12.57 | $12.31 | $12.39 | 15,158,500 |
May 16 2007 | $12.33 | $12.45 | $12.16 | $12.40 | 22,083,560 |
May 15 2007 | $12.26 | $12.60 | $12.20 | $12.33 | 23,009,930 |
May 14 2007 | $12.64 | $12.71 | $12.26 | $12.32 | 39,195,010 |
May 11 2007 | $12.67 | $12.95 | $12.31 | $12.64 | 59,747,289 |
May 10 2007 | $12.79 | $13.04 | $12.57 | $12.64 | 49,971,090 |
May 09 2007 | $12.47 | $12.96 | $12.41 | $12.71 | 41,856,000 |
May 08 2007 | $12.34 | $12.49 | $12.16 | $12.48 | 32,482,800 |
May 07 2007 | $12.23 | $12.63 | $12.10 | $12.21 | 44,290,300 |
May 04 2007 | $12.37 | $12.38 | $12.02 | $12.26 | 44,949,300 |
May 03 2007 | $11.56 | $12.31 | $11.52 | $12.28 | 85,004,029 |
May 02 2007 | $11.44 | $11.85 | $11.32 | $11.50 | 160,432,988 |
May 01 2007 | $10.13 | $10.52 | $10.11 | $10.46 | 34,289,660 |
