Date | Open | High | Low | Close | Volume | Adj Close* | 29-May-07 | 2.43 | 2.47 | 2.31 | 2.35 | 148,600 | 2.35 | 25-May-07 | 2.42 | 2.45 | 2.30 | 2.42 | 111,500 | 2.42 | 24-May-07 | 2.40 | 2.50 | 2.30 | 2.30 | 156,600 | 2.30 | 23-May-07 | 2.50 | 2.55 | 2.42 | 2.44 | 83,300 | 2.44 | 22-May-07 | 2.62 | 2.62 | 2.42 | 2.48 | 134,100 | 2.48 | 21-May-07 | 2.50 | 2.59 | 2.50 | 2.57 | 50,800 | 2.57 | 18-May-07 | 2.55 | 2.60 | 2.45 | 2.50 | 91,100 | 2.50 | 17-May-07 | 2.40 | 2.63 | 2.40 | 2.45 | 165,300 | 2.45 | 16-May-07 | 2.49 | 2.50 | 2.40 | 2.40 | 124,600 | 2.40 | 15-May-07 | 2.51 | 2.51 | 2.47 | 2.51 | 202,900 | 2.51 | 14-May-07 | 2.63 | 2.64 | 2.50 | 2.51 | 160,000 | 2.51 | 11-May-07 | 2.75 | 2.76 | 2.54 | 2.64 | 344,000 | 2.64 | 10-May-07 | 2.29 | 2.76 | 2.28 | 2.76 | 609,800 | 2.76 | 9-May-07 | 2.24 | 2.30 | 2.19 | 2.30 | 346,700 | 2.30 | 8-May-07 | 2.20 | 2.27 | 2.13 | 2.24 | 392,800 | 2.24 | 7-May-07 | 2.14 | 2.22 | 2.13 | 2.20 | 330,200 | 2.20 | 4-May-07 | 2.21 | 2.21 | 2.10 | 2.16 | 386,000 | 2.16 | 3-May-07 | 2.20 | 2.24 | 2.19 | 2.21 | 460,900 | 2.21 | 2-May-07 | 1.96 | 2.19 | 1.91 | 2.17 | 771,100 | 2.17 | 1-May-07 | 2.07 | 2.09 | 1.75 | 2.00 | 1,382,300 | 2.00 | 30-Apr-07 | 2.23 | 2.25 | 2.08 | 2.12 | 1,245,200 | 2.12 | 27-Apr-07 | 2.46 | 2.46 | 2.24 | 2.30 | 1,002,600 | 2.30 | 26-Apr-07 | 2.58 | 2.60 | 2.42 | 2.47 | 1,302,200 | 2.47 | 25-Apr-07 | 2.56 | 2.64 | 2.56 | 2.60 | 232,400 | 2.60 | 24-Apr-07 | 2.59 | 2.67 | 2.57 | 2.63 | 194,800 | 2.63 | 23-Apr-07 | 2.53 | 2.65 | 2.53 | 2.57 | 265,800 | 2.57 | 20-Apr-07 | 2.52 | 2.57 | 2.52 | 2.55 | 274,100 | 2.55 | 19-Apr-07 | 2.62 | 2.62 | 2.53 | 2.56 | 349,100 | 2.56 | 18-Apr-07 | 2.66 | 2.70 | 2.60 | 2.63 | 305,300 | 2.63 | 17-Apr-07 | 2.80 | 2.84 | 2.62 | 2.66 | 314,900 | 2.66 | 16-Apr-07 | 2.79 | 2.85 | 2.78 | 2.80 | 283,300 | 2.80 | 13-Apr-07 | 2.71 | 2.80 | 2.71 | 2.72 | 264,600 | 2.72 | 12-Apr-07 | 2.65 | 2.72 | 2.62 | 2.68 | 247,400 | 2.68 | 11-Apr-07 | 2.61 | 2.84 | 2.55 | 2.69 | 604,100 | 2.69 | 10-Apr-07 | 2.45 | 2.73 | 2.45 | 2.61 | 664,800 | 2.61 | 9-Apr-07 | 2.61 | 2.66 | 2.41 | 2.54 | 526,600 | 2.54 | 5-Apr-07 | 2.78 | 2.80 | 2.60 | 2.65 | 587,700 | 2.65 | 4-Apr-07 | 2.74 | 2.85 | 2.62 | 2.75 | 1,265,400 | 2.75 | 3-Apr-07 | 2.27 | 2.69 | 2.25 | 2.66 | 1,536,800 | 2.66 | 2-Apr-07 | 2.70 | 2.70 | 2.35 | 2.41 | 1,633,400 | 2.41 | 30-Mar-07 | 2.95 | 2.95 | 2.47 | 2.69 | 2,745,300 | 2.69 | 29-Mar-07 | 3.27 | 3.28 | 2.92 | 2.95 | 1,261,700 | 2.95 | 28-Mar-07 | 3.54 | 3.54 | 3.26 | 3.28 | 854,200 | 3.28 | 27-Mar-07 | 3.57 | 3.81 | 3.52 | 3.57 | 1,437,900 | 3.57 | 26-Mar-07 | 3.41 | 3.65 | 3.32 | 3.49 | 1,572,100 | 3.49 | 23-Mar-07 | 3.17 | 3.29 | 2.73 | 3.25 | 3,360,200 | 3.25 | 22-Mar-07 | 4.24 | 4.25 | 3.01 | 3.18 | 7,113,300 | 3.18 | 21-Mar-07 | 4.16 | 4.57 | 4.04 | 4.51 | 5,841,500 | 4.51 | 20-Mar-07 | 3.46 | 3.86 | 3.35 | 3.85 | 3,988,500 | 3.85 | 19-Mar-07 | 2.89 | 3.32 | 2.88 | 3.30 | 3,695,400 | 3.30 | 16-Mar-07 | 2.61 | 2.79 | 2.59 | 2.75 | 1,245,800 | 2.75 | 15-Mar-07 | 2.50 | 2.60 | 2.50 | 2.60 | 432,100 | 2.60 | 14-Mar-07 | 2.57 | 2.60 | 2.42 | 2.52 | 1,156,500 | 2.52 | 13-Mar-07 | 2.40 | 2.53 | 2.39 | 2.49 | 1,822,700 | 2.49 | 12-Mar-07 | 2.28 | 2.35 | 2.24 | 2.34 | 987,900 | 2.34 | 9-Mar-07 | 2.14 | 2.20 | 2.14 | 2.20 | 505,100 | 2.20 | 8-Mar-07 | 2.10 | 2.16 | 2.01 | 2.14 | 510,900 | 2.14 | 7-Mar-07 | 2.03 | 2.10 | 2.03 | 2.08 | 474,800 | 2.08 | 6-Mar-07 | 2.00 | 2.10 | 2.00 | 2.03 | 393,200 | 2.03 | 5-Mar-07 | 1.95 | 2.05 | 1.88 | 2.02 | 700,900 | 2.02 | 2-Mar-07 | 2.11 | 2.15 | 1.90 | 1.92 | 1,078,400 | 1.92 | 1-Mar-07 | 2.15 | 2.16 | 1.95 | 2.14 | 1,249,300 | 2.14 | 28-Feb-07 | 1.93 | 2.14 | 1.92 | 2.12 | 1,396,600 | 2.12 | 27-Feb-07 | 1.81 | 2.06 | 1.72 | 1.92 | 2,417,900 | 1.92 | 26-Feb-07 | 1.68 | 1.83 | 1.68 | 1.80 | 754,100 | 1.80 | 23-Feb-07 | 1.65 | 1.70 | 1.64 | 1.70 | 457,100 | 1.70 | * Close price adjusted for dividends and splits. |
|
| | <!--ADS:LOCATION=SKY-->ADVERTISEMENT
![click here](http://ads.yimg.com/us.yimg.com/a/ya/yahoo_personals4/042607_match_sky_120x600_gou.gif) |
|