| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $5.60 | $5.72 | $5.55 | $5.56 | 57,620,700 |
July 30 2008 | $5.35 | $5.66 | $5.33 | $5.65 | 76,555,800 |
July 29 2008 | $5.23 | $5.34 | $5.07 | $5.34 | 40,508,100 |
July 28 2008 | $5.20 | $5.26 | $5.08 | $5.09 | 30,329,100 |
July 25 2008 | $5.26 | $5.31 | $5.13 | $5.21 | 25,293,600 |
July 24 2008 | $5.37 | $5.48 | $5.20 | $5.24 | 44,597,700 |
July 23 2008 | $5.19 | $5.37 | $5.17 | $5.35 | 44,226,000 |
July 22 2008 | $5.07 | $5.22 | $5.04 | $5.15 | 44,724,600 |
July 21 2008 | $5.04 | $5.11 | $5.00 | $5.10 | 26,168,400 |
July 18 2008 | $5.04 | $5.06 | $4.91 | $5.01 | 39,006,000 |
July 17 2008 | $5.09 | $5.12 | $4.95 | $5.02 | 39,420,900 |
July 16 2008 | $4.99 | $5.14 | $4.87 | $5.06 | 97,047,900 |
July 15 2008 | $4.91 | $4.91 | $4.59 | $4.77 | 78,519,600 |
July 14 2008 | $5.04 | $5.14 | $4.91 | $4.97 | 31,243,500 |
July 11 2008 | $4.88 | $5.09 | $4.73 | $4.99 | 44,903,700 |
July 10 2008 | $4.80 | $4.97 | $4.74 | $4.93 | 38,992,500 |
July 09 2008 | $5.02 | $5.06 | $4.81 | $4.81 | 35,746,200 |
July 08 2008 | $4.65 | $5.01 | $4.65 | $5.00 | 52,922,700 |
July 07 2008 | $4.75 | $4.80 | $4.63 | $4.68 | 49,457,700 |
July 03 2008 | $4.65 | $4.79 | $4.65 | $4.72 | 34,402,500 |
July 02 2008 | $5.02 | $5.06 | $4.65 | $4.70 | 86,728,500 |
July 01 2008 | $5.10 | $5.10 | $4.87 | $5.02 | 60,777,000 |
June 30 2008 | $5.13 | $5.26 | $5.08 | $5.17 | 60,230,700 |
June 27 2008 | $5.05 | $5.14 | $5.00 | $5.11 | 62,712,900 |
June 26 2008 | $5.16 | $5.23 | $5.05 | $5.05 | 31,443,300 |
