| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $19.80 | $22.50 | $19.57 | $21.74 | 2,003,500 |
July 30 2008 | $19.86 | $20.07 | $19.32 | $19.99 | 512,900 |
July 29 2008 | $18.81 | $19.97 | $18.74 | $19.72 | 680,600 |
July 28 2008 | $18.77 | $19.45 | $18.58 | $18.69 | 610,400 |
July 25 2008 | $18.90 | $18.96 | $18.47 | $18.87 | 427,100 |
July 24 2008 | $18.67 | $18.93 | $18.44 | $18.85 | 338,300 |
July 23 2008 | $19.14 | $19.32 | $18.38 | $18.65 | 697,800 |
July 22 2008 | $18.02 | $19.17 | $17.49 | $19.13 | 687,100 |
July 21 2008 | $16.93 | $18.41 | $16.93 | $18.15 | 730,700 |
July 18 2008 | $17.14 | $17.25 | $16.54 | $16.90 | 560,000 |
July 17 2008 | $16.58 | $17.33 | $16.49 | $17.19 | 825,700 |
July 16 2008 | $15.49 | $16.59 | $14.94 | $16.54 | 794,700 |
July 15 2008 | $14.75 | $15.71 | $14.68 | $15.40 | 477,900 |
July 14 2008 | $15.14 | $15.25 | $14.70 | $14.93 | 402,100 |
July 11 2008 | $14.40 | $15.27 | $14.36 | $14.98 | 489,300 |
July 10 2008 | $14.55 | $14.95 | $14.21 | $14.47 | 382,100 |
July 09 2008 | $14.76 | $15.37 | $14.40 | $14.60 | 521,600 |
July 08 2008 | $13.31 | $14.78 | $13.31 | $14.70 | 705,800 |
July 07 2008 | $14.44 | $14.47 | $13.20 | $13.26 | 704,400 |
July 03 2008 | $14.41 | $14.46 | $13.66 | $14.33 | 238,400 |
July 02 2008 | $13.73 | $14.44 | $13.68 | $14.40 | 545,500 |
July 01 2008 | $14.25 | $14.33 | $13.72 | $13.78 | 655,300 |