| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.36 | $17.61 | $17.34 | $17.43 | 271,200 |
December 28 2007 | $17.33 | $17.60 | $17.33 | $17.43 | 257,600 |
December 27 2007 | $17.45 | $17.48 | $17.28 | $17.35 | 333,100 |
December 26 2007 | $17.62 | $17.69 | $17.56 | $17.66 | 239,200 |
December 24 2007 | $17.62 | $17.67 | $17.54 | $17.61 | 100,200 |
December 21 2007 | $17.25 | $17.62 | $17.25 | $17.62 | 429,900 |
December 20 2007 | $17.29 | $17.29 | $16.89 | $17.03 | 344,200 |
December 19 2007 | $16.99 | $17.27 | $16.99 | $17.13 | 500,100 |
December 18 2007 | $16.91 | $17.12 | $16.80 | $17.02 | 392,300 |
December 17 2007 | $16.86 | $17.11 | $16.86 | $16.90 | 576,900 |
December 14 2007 | $17.36 | $17.36 | $16.99 | $17.06 | 438,200 |
December 13 2007 | $17.68 | $17.68 | $17.43 | $17.49 | 605,000 |
December 12 2007 | $17.90 | $18.40 | $17.72 | $17.93 | 558,500 |
December 11 2007 | $18.12 | $18.30 | $17.73 | $17.77 | 329,700 |
December 10 2007 | $18.19 | $18.40 | $18.19 | $18.35 | 220,700 |
December 07 2007 | $18.11 | $18.30 | $18.11 | $18.26 | 442,100 |
December 06 2007 | $18.05 | $18.23 | $17.92 | $18.23 | 382,800 |
December 05 2007 | $17.55 | $18.02 | $17.55 | $17.95 | 677,800 |
December 04 2007 | $17.55 | $17.65 | $17.46 | $17.52 | 246,600 |
December 03 2007 | $17.98 | $17.98 | $17.46 | $17.51 | 473,300 |
November 30 2007 | $17.98 | $18.05 | $17.86 | $17.99 | 992,600 |
November 29 2007 | $17.62 | $17.88 | $17.62 | $17.83 | 513,100 |
November 28 2007 | $17.51 | $17.78 | $17.34 | $17.70 | 489,900 |
November 27 2007 | $17.51 | $17.61 | $17.38 | $17.61 | 512,700 |
November 26 2007 | $17.64 | $17.64 | $17.27 | $17.28 | 457,000 |
