| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $11.32 | $11.72 | $11.32 | $11.67 | 548,495 |
July 30 2008 | $11.33 | $11.63 | $11.07 | $11.33 | 985,812 |
July 29 2008 | $10.66 | $10.71 | $10.41 | $10.49 | 1,066,014 |
July 28 2008 | $10.59 | $10.78 | $10.34 | $10.43 | 495,903 |
July 25 2008 | $11.67 | $11.99 | $10.09 | $10.58 | 905,729 |
July 24 2008 | $10.78 | $10.94 | $9.59 | $9.85 | 333,144 |
July 23 2008 | $10.83 | $10.94 | $10.65 | $10.74 | 252,689 |
July 22 2008 | $10.16 | $10.94 | $10.08 | $10.86 | 190,737 |
July 21 2008 | $10.13 | $10.25 | $9.85 | $10.15 | 66,987 |
July 18 2008 | $10.14 | $10.37 | $9.91 | $10.06 | 185,868 |
July 17 2008 | $9.77 | $10.05 | $9.69 | $9.98 | 259,208 |
July 16 2008 | $8.69 | $9.83 | $8.69 | $9.75 | 285,288 |
July 15 2008 | $8.25 | $8.84 | $8.21 | $8.63 | 164,958 |
July 14 2008 | $8.42 | $8.64 | $8.30 | $8.39 | 225,069 |
July 11 2008 | $7.97 | $8.48 | $7.88 | $8.37 | 192,465 |
July 10 2008 | $7.79 | $8.22 | $7.77 | $8.08 | 177,387 |
July 09 2008 | $8.13 | $8.23 | $7.77 | $7.77 | 223,022 |
July 08 2008 | $7.58 | $8.24 | $7.47 | $8.13 | 361,054 |
July 07 2008 | $7.92 | $8.00 | $7.55 | $7.55 | 433,608 |
July 03 2008 | $7.14 | $7.36 | $7.13 | $7.25 | 160,419 |
July 02 2008 | $7.25 | $7.42 | $7.09 | $7.12 | 212,954 |
July 01 2008 | $7.17 | $7.81 | $7.08 | $7.27 | 279,845 |
