| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $10.74 | $10.88 | $10.65 | $10.74 | 7,783,000 |
June 28 2007 | $10.96 | $11.00 | $10.60 | $10.63 | 7,538,600 |
June 27 2007 | $10.70 | $11.02 | $10.66 | $11.00 | 3,907,100 |
June 26 2007 | $10.80 | $10.90 | $10.72 | $10.85 | 3,370,800 |
June 25 2007 | $10.91 | $10.95 | $10.67 | $10.77 | 5,152,700 |
June 22 2007 | $10.84 | $11.03 | $10.64 | $10.94 | 26,721,800 |
June 21 2007 | $10.52 | $10.97 | $10.48 | $10.96 | 6,812,200 |
June 20 2007 | $10.71 | $10.71 | $10.52 | $10.54 | 4,516,800 |
June 19 2007 | $10.35 | $10.72 | $10.35 | $10.69 | 5,468,000 |
June 18 2007 | $10.34 | $10.49 | $10.28 | $10.36 | 4,824,300 |
June 15 2007 | $10.27 | $10.49 | $10.26 | $10.34 | 5,775,500 |
June 14 2007 | $10.25 | $10.36 | $10.21 | $10.24 | 4,138,700 |
June 13 2007 | $10.36 | $10.36 | $10.06 | $10.21 | 6,629,000 |
June 12 2007 | $10.23 | $10.44 | $10.19 | $10.27 | 11,882,600 |
June 11 2007 | $10.36 | $10.45 | $10.24 | $10.29 | 4,745,000 |
June 08 2007 | $10.06 | $10.31 | $10.04 | $10.31 | 6,260,500 |
June 07 2007 | $10.11 | $10.28 | $10.03 | $10.04 | 5,696,000 |
June 06 2007 | $9.99 | $10.17 | $9.91 | $10.15 | 7,323,200 |
June 05 2007 | $10.20 | $10.22 | $10.06 | $10.06 | 7,706,400 |
June 04 2007 | $10.22 | $10.33 | $10.18 | $10.23 | 6,450,100 |
June 01 2007 | $10.26 | $10.32 | $10.20 | $10.22 | 6,930,800 |
May 31 2007 | $10.14 | $10.18 | $10.06 | $10.15 | 8,135,500 |
May 30 2007 | $10.24 | $10.27 | $10.11 | $10.20 | 9,866,300 |
May 29 2007 | $10.02 | $10.27 | $10.02 | $10.24 | 4,927,700 |
May 25 2007 | $10.17 | $10.26 | $10.00 | $10.01 | 9,789,800 |
