|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/6/2008
|
14.69
|
15.31
|
14.61
|
15.27
|
559
|
|
8/5/2008
|
14.98
|
15.20
|
14.86
|
14.96
|
436
|
|
8/4/2008
|
15.27
|
15.37
|
14.80
|
14.92
|
802
|
|
8/1/2008
|
15.76
|
15.83
|
15.31
|
15.33
|
808
|
|
7/31/2008
|
15.60
|
16.14
|
15.27
|
15.65
|
548
|
|
7/30/2008
|
15.50
|
15.60
|
15.25
|
15.55
|
521
|
|
7/29/2008
|
15.10
|
15.55
|
15.10
|
15.50
|
276
|
|
7/28/2008
|
15.90
|
16.00
|
15.15
|
15.19
|
506
|
|
7/25/2008
|
15.24
|
15.75
|
15.20
|
15.75
|
766
|
|
7/24/2008
|
15.75
|
15.75
|
15.22
|
15.22
|
1018
|
|
7/23/2008
|
15.87
|
16.19
|
15.53
|
15.79
|
1064
|
|
7/22/2008
|
15.44
|
16.43
|
15.44
|
16.28
|
858
|
|
7/21/2008
|
15.94
|
15.94
|
15.31
|
15.48
|
517
|
|
7/18/2008
|
15.80
|
16.00
|
15.56
|
15.74
|
600
|
|
7/17/2008
|
15.78
|
15.93
|
15.50
|
15.81
|
363
|
|
7/16/2008
|
15.51
|
15.88
|
15.31
|
15.75
|
594
|
|
7/15/2008
|
16.01
|
16.11
|
15.06
|
15.54
|
1016
|
|
7/14/2008
|
16.21
|
16.80
|
16.01
|
16.27
|
465
|
|
7/11/2008
|
15.75
|
16.32
|
15.66
|
16.02
|
338
|
|
7/10/2008
|
15.95
|
16.27
|
15.62
|
15.87
|
528
|
|
7/9/2008
|
15.78
|
16.38
|
15.75
|
15.98
|
1277
|
|
7/8/2008
|
15.20
|
15.78
|
15.20
|
15.69
|
877
|
|
7/7/2008
|
15.12
|
15.47
|
15.12
|
15.19
|
1636
|
|
7/2/2008
|
15.99
|
16.05
|
15.08
|
15.13
|
787
|
|
7/1/2008
|
16.23
|
16.80
|
15.87
|
15.98
|
712
|
|
6/30/2008
|
16.28
|
17.05
|
16.10
|
16.51
|
934
|
|
6/27/2008
|
16.22
|
16.39
|
16.00
|
16.22
|
863
|
|
6/26/2008
|
16.75
|
16.84
|
16.20
|
16.30
|
664
|
|
6/25/2008
|
16.33
|
16.97
|
16.28
|
16.74
|
977
|
|
6/24/2008
|
16.50
|
16.76
|
16.20
|
16.20
|
606
|
|
6/23/2008
|
16.84
|
17.22
|
16.50
|
16.50
|
1299
|
|
6/20/2008
|
17.22
|
17.35
|
16.80
|
16.81
|
674
|
|
6/19/2008
|
17.45
|
17.49
|
17.13
|
17.25
|
574
|
|
6/18/2008
|
17.71
|
17.93
|
17.37
|
17.50
|
623
|
|
6/17/2008
|
17.37
|
18.32
|
17.32
|
17.75
|
916
|
|
6/16/2008
|
17.20
|
17.78
|
17.01
|
17.15
|
956
|
|
6/13/2008
|
16.53
|
17.44
|
16.53
|
17.19
|
1235
|
|
6/12/2008
|
17.61
|
17.68
|
16.40
|
16.46
|
1257
|
|
6/11/2008
|
17.68
|
17.75
|
17.13
|
17.58
|
963
|
|
6/10/2008
|
18.51
|
18.59
|
17.68
|
17.74
|
1208
|
|
6/9/2008
|
19.29
|
19.63
|
18.66
|
18.71
|
861
|
|
6/6/2008
|
19.91
|
20.01
|
19.39
|
19.42
|
630
|
|
6/5/2008
|
19.67
|
20.09
|
19.67
|
19.99
|
411
|
|
6/4/2008
|
20.27
|
20.28
|
19.56
|
19.79
|
795
|
|
6/3/2008
|
20.43
|
20.73
|
20.11
|
20.28
|
482
|
|
6/2/2008
|
20.83
|
21.09
|
20.40
|
20.55
|
479
|
|
5/30/2008
|
20.58
|
20.98
|
20.58
|
20.82
|
567
|
|
5/29/2008
|
20.71
|
20.94
|
20.43
|
20.48
|
952
|
|
5/28/2008
|
20.47
|
20.97
|
20.32
|
20.70
|
1342
|
|
5/27/2008
|
19.75
|
20.19
|
19.54
|
20.11
|
872
|
|
5/23/2008
|
19.50
|
19.85
|
19.00
|
19.50
|
1346
|
|
5/22/2008
|
19.95
|
20.00
|
19.01
|
19.63
|
1587
|
|
5/21/2008
|
19.56
|
20.31
|
19.56
|
19.97
|
1614
|
