| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $8.07 | $8.23 | $8.00 | $8.00 | 12,548,664 |
July 30 2008 | $8.01 | $8.15 | $7.94 | $8.13 | 13,816,240 |
July 29 2008 | $7.61 | $7.92 | $7.61 | $7.91 | 11,552,644 |
July 28 2008 | $7.93 | $8.00 | $7.61 | $7.65 | 13,682,244 |
July 25 2008 | $8.02 | $8.13 | $7.85 | $7.88 | 10,569,412 |
July 24 2008 | $8.21 | $8.24 | $7.95 | $8.00 | 13,373,584 |
July 23 2008 | $8.36 | $8.46 | $8.09 | $8.26 | 12,113,112 |
July 22 2008 | $8.14 | $8.47 | $8.14 | $8.37 | 11,728,472 |
July 21 2008 | $8.19 | $8.32 | $8.14 | $8.29 | 9,940,608 |
July 18 2008 | $8.33 | $8.35 | $8.16 | $8.21 | 11,023,984 |
July 17 2008 | $8.24 | $8.43 | $8.07 | $8.34 | 13,257,484 |
July 16 2008 | $7.88 | $8.25 | $7.82 | $8.22 | 12,203,704 |
July 15 2008 | $7.78 | $7.95 | $7.62 | $7.83 | 10,674,452 |
July 14 2008 | $8.05 | $8.11 | $7.92 | $8.01 | 10,359,784 |
July 11 2008 | $7.78 | $8.04 | $7.74 | $7.96 | 13,702,532 |
July 10 2008 | $8.12 | $8.27 | $7.80 | $7.88 | 16,161,872 |
July 09 2008 | $8.05 | $8.09 | $7.83 | $7.90 | 12,697,768 |
July 08 2008 | $7.75 | $8.06 | $7.72 | $8.01 | 17,413,116 |
July 07 2008 | $7.58 | $7.89 | $7.58 | $7.82 | 11,968,824 |
July 03 2008 | $7.66 | $7.71 | $7.48 | $7.57 | 3,129,956 |
July 02 2008 | $7.78 | $7.85 | $7.59 | $7.63 | 10,678,208 |
July 01 2008 | $7.44 | $7.73 | $7.35 | $7.72 | 13,860,240 |
