| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $8.38 | $8.40 | $7.89 | $7.90 | 15,120,400 |
July 30 2008 | $7.97 | $8.58 | $7.71 | $8.50 | 21,953,200 |
July 29 2008 | $8.20 | $8.20 | $7.72 | $7.92 | 15,047,600 |
July 28 2008 | $8.15 | $8.51 | $8.13 | $8.19 | 14,402,400 |
July 25 2008 | $8.26 | $8.54 | $8.02 | $8.13 | 18,880,400 |
July 24 2008 | $8.47 | $8.71 | $7.72 | $8.31 | 21,406,400 |
July 23 2008 | $8.97 | $9.01 | $8.35 | $8.43 | 15,493,600 |
July 22 2008 | $9.68 | $9.68 | $8.94 | $8.98 | 10,940,400 |
July 21 2008 | $9.51 | $9.75 | $9.27 | $9.70 | 10,084,400 |
July 18 2008 | $9.33 | $9.53 | $8.99 | $9.27 | 12,112,000 |
July 17 2008 | $9.93 | $10.06 | $8.94 | $9.19 | 16,219,200 |
July 16 2008 | $10.24 | $10.40 | $9.78 | $10.07 | 8,340,400 |
July 15 2008 | $10.75 | $10.95 | $10.21 | $10.29 | 7,628,400 |
July 14 2008 | $11.00 | $11.17 | $10.77 | $10.87 | 5,990,800 |
July 11 2008 | $11.10 | $11.27 | $10.60 | $10.81 | 5,832,800 |
July 10 2008 | $10.34 | $10.94 | $10.32 | $10.94 | 7,562,000 |
July 09 2008 | $10.82 | $11.10 | $10.26 | $10.33 | 10,405,200 |
July 08 2008 | $10.85 | $10.95 | $9.91 | $10.79 | 15,453,200 |
July 07 2008 | $11.37 | $11.51 | $10.81 | $11.05 | 8,671,600 |
July 03 2008 | $11.80 | $11.86 | $11.14 | $11.39 | 8,480,400 |
July 02 2008 | $12.53 | $13.09 | $11.84 | $11.89 | 12,340,800 |
July 01 2008 | $12.09 | $12.39 | $11.86 | $12.31 | 7,214,000 |
June 30 2008 | $12.10 | $12.36 | $11.93 | $12.16 | 7,545,600 |
June 27 2008 | $11.55 | $11.87 | $11.44 | $11.70 | 8,780,000 |
June 26 2008 | $11.66 | $11.78 | $11.26 | $11.60 | 9,899,600 |
