| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $8.46 | $8.48 | $7.97 | $7.98 | 15,120,400 |
July 30 2008 | $8.04 | $8.66 | $7.79 | $8.58 | 21,953,200 |
July 29 2008 | $8.28 | $8.28 | $7.79 | $8.00 | 15,047,600 |
July 28 2008 | $8.23 | $8.59 | $8.21 | $8.27 | 14,402,400 |
July 25 2008 | $8.34 | $8.62 | $8.10 | $8.21 | 18,880,400 |
July 24 2008 | $8.55 | $8.79 | $7.79 | $8.38 | 21,406,400 |
July 23 2008 | $9.05 | $9.10 | $8.43 | $8.51 | 15,493,600 |
July 22 2008 | $9.77 | $9.77 | $9.03 | $9.07 | 10,940,400 |
July 21 2008 | $9.60 | $9.85 | $9.36 | $9.80 | 10,084,400 |
July 18 2008 | $9.42 | $9.62 | $9.07 | $9.35 | 12,112,000 |
July 17 2008 | $10.03 | $10.16 | $9.02 | $9.28 | 16,219,200 |
July 16 2008 | $10.33 | $10.50 | $9.88 | $10.17 | 8,340,400 |
July 15 2008 | $10.85 | $11.05 | $10.31 | $10.39 | 7,628,400 |
July 14 2008 | $11.10 | $11.27 | $10.87 | $10.97 | 5,990,800 |
July 11 2008 | $11.21 | $11.37 | $10.70 | $10.91 | 5,832,800 |
July 10 2008 | $10.44 | $11.04 | $10.42 | $11.04 | 7,562,000 |
July 09 2008 | $10.93 | $11.21 | $10.35 | $10.43 | 10,405,200 |
July 08 2008 | $10.96 | $11.06 | $10.01 | $10.89 | 15,453,200 |
July 07 2008 | $11.48 | $11.62 | $10.91 | $11.15 | 8,671,600 |
July 03 2008 | $11.91 | $11.97 | $11.25 | $11.49 | 8,480,400 |
July 02 2008 | $12.65 | $13.22 | $11.95 | $12.00 | 12,340,800 |
July 01 2008 | $12.21 | $12.51 | $11.97 | $12.43 | 7,214,000 |
June 30 2008 | $12.22 | $12.48 | $12.04 | $12.28 | 7,545,600 |
June 27 2008 | $11.66 | $11.98 | $11.55 | $11.81 | 8,780,000 |
June 26 2008 | $11.77 | $11.89 | $11.36 | $11.71 | 9,899,600 |
