| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $19.06 | $19.39 | $18.62 | $18.79 | 48,107,500 |
July 30 2008 | $19.24 | $19.55 | $18.54 | $19.36 | 65,749,100 |
July 29 2008 | $17.48 | $18.90 | $17.21 | $18.90 | 62,303,400 |
July 28 2008 | $18.00 | $18.41 | $17.25 | $17.33 | 46,645,300 |
July 25 2008 | $18.20 | $18.62 | $17.69 | $18.05 | 55,525,300 |
July 24 2008 | $19.05 | $19.12 | $18.00 | $18.09 | 70,564,700 |
July 23 2008 | $18.69 | $19.84 | $18.53 | $18.90 | 122,201,200 |
July 22 2008 | $16.94 | $19.00 | $16.53 | $18.89 | 100,898,900 |
July 21 2008 | $17.41 | $17.75 | $16.94 | $17.09 | 70,613,600 |
July 18 2008 | $17.43 | $17.57 | $16.41 | $17.29 | 71,649,800 |
July 17 2008 | $16.74 | $17.83 | $15.85 | $17.27 | 115,206,800 |
July 16 2008 | $14.76 | $16.96 | $14.40 | $16.90 | 206,249,200 |
July 15 2008 | $13.04 | $14.16 | $12.70 | $12.73 | 122,587,000 |
July 14 2008 | $14.81 | $14.89 | $13.34 | $13.39 | 56,418,100 |
July 11 2008 | $14.00 | $14.76 | $13.72 | $14.27 | 82,338,800 |
July 10 2008 | $14.48 | $14.99 | $14.21 | $14.65 | 61,009,300 |
July 09 2008 | $15.35 | $15.62 | $14.62 | $14.71 | 52,656,700 |
July 08 2008 | $14.70 | $15.38 | $14.21 | $15.31 | 61,171,700 |
July 07 2008 | $15.02 | $15.20 | $13.96 | $14.60 | 58,126,600 |
July 03 2008 | $14.83 | $15.16 | $14.50 | $14.84 | 28,348,800 |
July 02 2008 | $15.03 | $15.38 | $14.62 | $14.64 | 34,038,500 |
July 01 2008 | $14.57 | $15.03 | $14.30 | $14.97 | 58,147,900 |