| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $17.08 | $17.27 | $17.08 | $17.11 | 43,500 |
June 28 2007 | $16.47 | $16.99 | $16.41 | $16.88 | 46,500 |
June 27 2007 | $15.91 | $16.63 | $15.80 | $16.35 | 66,000 |
June 26 2007 | $16.22 | $16.30 | $15.91 | $16.02 | 58,500 |
June 25 2007 | $16.24 | $16.72 | $16.08 | $16.13 | 79,500 |
June 22 2007 | $15.58 | $16.02 | $15.47 | $15.77 | 66,000 |
June 21 2007 | $15.35 | $15.71 | $15.08 | $15.58 | 142,500 |
June 20 2007 | $14.49 | $15.85 | $14.49 | $15.27 | 208,500 |
June 19 2007 | $14.10 | $14.70 | $14.07 | $14.69 | 55,500 |
June 18 2007 | $13.46 | $14.05 | $13.46 | $14.05 | 45,000 |
June 15 2007 | $13.18 | $13.57 | $13.13 | $13.51 | 42,000 |
June 14 2007 | $12.91 | $13.83 | $12.68 | $13.07 | 63,000 |
June 13 2007 | $13.06 | $13.06 | $12.74 | $13.02 | 28,500 |
June 12 2007 | $13.29 | $13.35 | $13.13 | $13.17 | 22,500 |
June 11 2007 | $13.30 | $13.41 | $13.07 | $13.35 | 27,000 |
June 08 2007 | $13.46 | $13.46 | $13.29 | $13.29 | 7,500 |
June 07 2007 | $13.60 | $13.60 | $13.18 | $13.35 | 57,000 |
June 06 2007 | $13.04 | $13.18 | $12.96 | $13.07 | 24,000 |
June 05 2007 | $13.02 | $13.11 | $12.93 | $12.93 | 10,500 |
June 04 2007 | $12.52 | $13.07 | $12.52 | $13.05 | 46,500 |
June 01 2007 | $12.74 | $12.77 | $12.60 | $12.60 | 27,000 |
