| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $19.82 | $22.53 | $19.59 | $21.77 | 2,003,500 |
July 30 2008 | $19.88 | $20.10 | $19.34 | $20.01 | 512,900 |
July 29 2008 | $18.84 | $19.99 | $18.77 | $19.74 | 680,600 |
July 28 2008 | $18.80 | $19.47 | $18.61 | $18.72 | 610,400 |
July 25 2008 | $18.93 | $18.98 | $18.49 | $18.90 | 427,100 |
July 24 2008 | $18.70 | $18.95 | $18.46 | $18.88 | 338,300 |
July 23 2008 | $19.16 | $19.34 | $18.40 | $18.68 | 697,800 |
July 22 2008 | $18.04 | $19.19 | $17.51 | $19.15 | 687,100 |
July 21 2008 | $16.95 | $18.43 | $16.95 | $18.17 | 730,700 |
July 18 2008 | $17.16 | $17.27 | $16.56 | $16.92 | 560,000 |
July 17 2008 | $16.60 | $17.35 | $16.51 | $17.21 | 825,700 |
July 16 2008 | $15.50 | $16.61 | $14.96 | $16.56 | 794,700 |
July 15 2008 | $14.77 | $15.73 | $14.70 | $15.41 | 477,900 |
July 14 2008 | $15.16 | $15.27 | $14.72 | $14.95 | 402,100 |
July 11 2008 | $14.42 | $15.29 | $14.38 | $15.00 | 489,300 |
July 10 2008 | $14.57 | $14.97 | $14.23 | $14.49 | 382,100 |
July 09 2008 | $14.78 | $15.38 | $14.42 | $14.62 | 521,600 |
July 08 2008 | $13.33 | $14.80 | $13.33 | $14.72 | 705,800 |
July 07 2008 | $14.46 | $14.49 | $13.22 | $13.28 | 704,400 |
July 03 2008 | $14.43 | $14.48 | $13.67 | $14.35 | 238,400 |
July 02 2008 | $13.74 | $14.46 | $13.69 | $14.42 | 545,500 |
July 01 2008 | $14.27 | $14.35 | $13.73 | $13.79 | 655,300 |
