| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $13.48 | $13.91 | $13.43 | $13.57 | 54,720,299 |
May 30 2007 | $13.04 | $13.40 | $12.93 | $13.35 | 46,088,500 |
May 29 2007 | $12.88 | $13.25 | $12.80 | $13.07 | 58,824,799 |
May 25 2007 | $12.65 | $12.72 | $12.55 | $12.62 | 14,527,830 |
May 24 2007 | $12.79 | $12.85 | $12.48 | $12.61 | 29,118,300 |
May 23 2007 | $12.79 | $13.03 | $12.65 | $12.72 | 43,778,490 |
May 22 2007 | $12.79 | $12.79 | $12.54 | $12.59 | 16,377,380 |
May 21 2007 | $12.45 | $12.82 | $12.42 | $12.66 | 27,555,270 |
May 18 2007 | $12.39 | $12.55 | $12.24 | $12.53 | 24,626,000 |
May 17 2007 | $12.37 | $12.52 | $12.27 | $12.35 | 15,158,500 |
May 16 2007 | $12.29 | $12.41 | $12.12 | $12.36 | 22,083,560 |
May 15 2007 | $12.22 | $12.56 | $12.16 | $12.29 | 23,009,930 |
May 14 2007 | $12.60 | $12.67 | $12.21 | $12.28 | 39,195,010 |
May 11 2007 | $12.62 | $12.91 | $12.27 | $12.60 | 59,747,289 |
May 10 2007 | $12.75 | $13.00 | $12.52 | $12.60 | 49,971,090 |
May 09 2007 | $12.43 | $12.92 | $12.37 | $12.66 | 41,856,000 |
May 08 2007 | $12.30 | $12.45 | $12.11 | $12.44 | 32,482,800 |
May 07 2007 | $12.19 | $12.59 | $12.06 | $12.17 | 44,290,300 |
May 04 2007 | $12.32 | $12.34 | $11.98 | $12.22 | 44,949,300 |
May 03 2007 | $11.53 | $12.26 | $11.48 | $12.23 | 85,004,029 |
May 02 2007 | $11.40 | $11.81 | $11.28 | $11.47 | 160,432,988 |
May 01 2007 | $10.09 | $10.49 | $10.07 | $10.42 | 34,289,660 |