| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $10.02 | $10.05 | $9.83 | $9.89 | 5,752,133 |
May 29 2008 | $9.74 | $10.02 | $9.74 | $9.99 | 8,097,031 |
May 28 2008 | $10.06 | $10.16 | $9.74 | $9.80 | 9,490,756 |
May 27 2008 | $9.89 | $10.08 | $9.72 | $10.08 | 6,971,660 |
May 23 2008 | $9.88 | $9.90 | $9.60 | $9.79 | 6,244,500 |
May 22 2008 | $9.69 | $9.98 | $9.56 | $9.96 | 6,668,068 |
May 21 2008 | $10.00 | $10.10 | $9.50 | $9.67 | 10,019,910 |
May 20 2008 | $10.10 | $10.17 | $9.80 | $9.97 | 9,851,789 |
May 19 2008 | $10.62 | $10.85 | $10.11 | $10.18 | 19,603,230 |
May 16 2008 | $10.15 | $10.42 | $9.91 | $10.39 | 16,768,641 |
May 15 2008 | $9.89 | $10.06 | $9.76 | $10.00 | 13,833,680 |
May 14 2008 | $9.70 | $10.19 | $9.70 | $9.83 | 20,070,760 |
May 13 2008 | $9.73 | $9.79 | $9.33 | $9.68 | 9,132,712 |
May 12 2008 | $9.56 | $9.75 | $9.41 | $9.70 | 5,951,243 |
May 09 2008 | $9.36 | $9.75 | $9.36 | $9.59 | 7,751,259 |
May 08 2008 | $9.58 | $9.88 | $9.54 | $9.63 | 21,536,600 |
May 07 2008 | $9.28 | $9.74 | $8.95 | $9.40 | 58,845,422 |
May 06 2008 | $7.69 | $7.87 | $7.58 | $7.81 | 8,667,779 |
May 05 2008 | $7.70 | $7.85 | $7.56 | $7.72 | 6,848,585 |
May 02 2008 | $7.77 | $7.85 | $7.51 | $7.72 | 9,871,735 |
May 01 2008 | $7.49 | $7.70 | $7.39 | $7.69 | 6,465,167 |
