| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $7.85 | $8.76 | $7.68 | $8.31 | 13,967,100 |
July 30 2008 | $9.15 | $9.67 | $7.61 | $7.90 | 25,560,300 |
July 29 2008 | $7.38 | $8.84 | $7.25 | $8.51 | 21,242,300 |
July 28 2008 | $7.37 | $7.96 | $7.00 | $7.01 | 11,459,000 |
July 25 2008 | $8.17 | $8.81 | $7.50 | $7.65 | 17,680,500 |
July 24 2008 | $9.02 | $9.38 | $6.80 | $7.45 | 21,766,700 |
July 23 2008 | $9.45 | $10.20 | $8.05 | $9.35 | 47,662,600 |
July 22 2008 | $5.38 | $8.41 | $5.00 | $8.41 | 47,488,100 |
July 21 2008 | $5.15 | $5.55 | $4.96 | $4.99 | 10,863,800 |
July 18 2008 | $5.50 | $5.73 | $4.96 | $5.45 | 20,956,500 |
July 17 2008 | $4.54 | $5.25 | $4.26 | $5.07 | 18,348,000 |
July 16 2008 | $3.29 | $4.52 | $3.17 | $4.43 | 16,749,000 |
July 15 2008 | $3.34 | $3.61 | $2.80 | $3.13 | 16,885,000 |
July 14 2008 | $3.82 | $4.00 | $3.36 | $3.43 | 5,115,700 |
July 11 2008 | $3.85 | $3.97 | $3.47 | $3.63 | 12,058,800 |
July 10 2008 | $4.39 | $4.53 | $4.06 | $4.17 | 5,475,600 |
July 09 2008 | $4.71 | $4.95 | $4.38 | $4.41 | 10,261,000 |
July 08 2008 | $4.57 | $4.75 | $4.30 | $4.75 | 13,639,600 |
July 07 2008 | $4.22 | $4.45 | $4.03 | $4.19 | 11,049,900 |
July 03 2008 | $4.15 | $4.28 | $3.76 | $3.86 | 6,508,700 |
July 02 2008 | $4.60 | $4.65 | $4.00 | $4.01 | 10,640,100 |
July 01 2008 | $5.01 | $5.08 | $4.44 | $4.60 | 16,490,900 |
