| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $8.53 | $8.55 | $8.03 | $8.04 | 15,120,400 |
July 30 2008 | $8.11 | $8.73 | $7.85 | $8.65 | 21,953,200 |
July 29 2008 | $8.35 | $8.35 | $7.86 | $8.07 | 15,047,600 |
July 28 2008 | $8.30 | $8.66 | $8.28 | $8.34 | 14,402,400 |
July 25 2008 | $8.41 | $8.70 | $8.17 | $8.28 | 18,880,400 |
July 24 2008 | $8.63 | $8.87 | $7.86 | $8.46 | 21,406,400 |
July 23 2008 | $9.13 | $9.17 | $8.50 | $8.58 | 15,493,600 |
July 22 2008 | $9.86 | $9.86 | $9.10 | $9.14 | 10,940,400 |
July 21 2008 | $9.69 | $9.93 | $9.44 | $9.88 | 10,084,400 |
July 18 2008 | $9.50 | $9.70 | $9.15 | $9.43 | 12,112,000 |
July 17 2008 | $10.11 | $10.24 | $9.10 | $9.36 | 16,219,200 |
July 16 2008 | $10.42 | $10.59 | $9.96 | $10.25 | 8,340,400 |
July 15 2008 | $10.94 | $11.15 | $10.40 | $10.48 | 7,628,400 |
July 14 2008 | $11.20 | $11.37 | $10.96 | $11.07 | 5,990,800 |
July 11 2008 | $11.30 | $11.47 | $10.79 | $11.00 | 5,832,800 |
July 10 2008 | $10.53 | $11.14 | $10.51 | $11.14 | 7,562,000 |
July 09 2008 | $11.02 | $11.30 | $10.44 | $10.52 | 10,405,200 |
July 08 2008 | $11.05 | $11.15 | $10.09 | $10.99 | 15,453,200 |
July 07 2008 | $11.58 | $11.72 | $11.00 | $11.25 | 8,671,600 |
July 03 2008 | $12.02 | $12.08 | $11.34 | $11.59 | 8,480,400 |
July 02 2008 | $12.76 | $13.33 | $12.05 | $12.10 | 12,340,800 |
July 01 2008 | $12.31 | $12.61 | $12.08 | $12.54 | 7,214,000 |
June 30 2008 | $12.32 | $12.58 | $12.15 | $12.38 | 7,545,600 |
June 27 2008 | $11.76 | $12.09 | $11.65 | $11.92 | 8,780,000 |
June 26 2008 | $11.87 | $11.99 | $11.46 | $11.81 | 9,899,600 |
