| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $13.34 | $13.83 | $13.19 | $13.44 | 45,855,750 |
September 27 2007 | $13.10 | $13.62 | $12.86 | $13.44 | 41,026,000 |
September 26 2007 | $12.99 | $13.11 | $12.72 | $12.97 | 27,925,770 |
September 25 2007 | $12.75 | $13.06 | $12.64 | $12.99 | 39,855,500 |
September 24 2007 | $13.40 | $13.41 | $12.61 | $12.92 | 51,089,999 |
September 21 2007 | $13.71 | $13.80 | $13.30 | $13.31 | 20,380,000 |
September 20 2007 | $13.62 | $13.76 | $13.45 | $13.58 | 19,477,500 |
September 19 2007 | $13.53 | $13.81 | $13.34 | $13.58 | 46,678,000 |
September 18 2007 | $12.55 | $13.53 | $12.33 | $13.24 | 51,942,999 |
September 17 2007 | $12.48 | $12.56 | $12.26 | $12.42 | 13,903,000 |
September 14 2007 | $12.51 | $12.62 | $12.33 | $12.52 | 17,735,000 |
September 13 2007 | $12.60 | $12.93 | $12.27 | $12.67 | 30,848,000 |
September 12 2007 | $12.03 | $12.48 | $11.91 | $12.43 | 20,314,000 |
September 11 2007 | $11.81 | $12.22 | $11.81 | $12.00 | 21,414,000 |
September 10 2007 | $11.87 | $11.99 | $11.50 | $11.78 | 26,568,000 |
September 07 2007 | $11.91 | $11.99 | $11.77 | $11.83 | 24,775,000 |
September 06 2007 | $12.53 | $12.53 | $12.18 | $12.24 | 14,022,000 |
September 05 2007 | $12.42 | $12.42 | $12.20 | $12.31 | 18,705,000 |
September 04 2007 | $12.56 | $12.71 | $12.37 | $12.56 | 18,774,000 |