| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $10.48 | $10.59 | $10.39 | $10.40 | 81,560,100 |
July 30 2007 | $10.45 | $10.51 | $10.36 | $10.46 | 53,850,000 |
July 27 2007 | $10.57 | $10.61 | $10.35 | $10.39 | 70,263,900 |
July 26 2007 | $10.75 | $10.81 | $10.53 | $10.59 | 79,928,400 |
July 25 2007 | $10.95 | $10.96 | $10.76 | $10.83 | 46,463,700 |
July 24 2007 | $10.80 | $11.01 | $10.80 | $10.86 | 65,639,700 |
July 23 2007 | $10.93 | $10.95 | $10.85 | $10.89 | 38,086,200 |
July 20 2007 | $10.97 | $11.06 | $10.84 | $10.87 | 56,925,600 |
July 19 2007 | $10.94 | $11.08 | $10.88 | $11.04 | 46,246,800 |
July 18 2007 | $10.96 | $11.03 | $10.85 | $10.87 | 58,868,400 |
July 17 2007 | $11.03 | $11.06 | $10.93 | $10.94 | 42,296,700 |
July 16 2007 | $11.12 | $11.12 | $11.02 | $11.07 | 35,248,500 |
July 13 2007 | $11.03 | $11.15 | $11.01 | $11.12 | 39,303,000 |
July 12 2007 | $11.06 | $11.14 | $10.79 | $11.05 | 74,922,300 |
July 11 2007 | $10.79 | $10.84 | $10.69 | $10.79 | 41,057,700 |
July 10 2007 | $10.95 | $10.95 | $10.74 | $10.77 | 50,195,100 |
July 09 2007 | $10.95 | $11.05 | $10.92 | $10.97 | 32,103,900 |
July 06 2007 | $10.88 | $10.97 | $10.86 | $10.95 | 39,320,100 |
July 05 2007 | $10.94 | $10.96 | $10.88 | $10.88 | 33,595,800 |
July 03 2007 | $10.94 | $10.97 | $10.89 | $10.97 | 18,636,300 |
July 02 2007 | $10.91 | $10.97 | $10.89 | $10.94 | 31,632,600 |