| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.15 | $18.21 | $17.86 | $17.90 | 10,434,973 |
December 28 2007 | $18.20 | $18.31 | $18.05 | $18.25 | 7,600,250 |
December 27 2007 | $18.39 | $18.47 | $18.15 | $18.17 | 7,759,066 |
December 26 2007 | $18.54 | $18.69 | $18.34 | $18.45 | 7,275,740 |
December 24 2007 | $18.54 | $18.67 | $18.51 | $18.60 | 2,770,113 |
December 21 2007 | $18.70 | $18.77 | $18.18 | $18.58 | 19,453,105 |
December 20 2007 | $18.34 | $18.41 | $18.21 | $18.37 | 8,182,784 |
December 19 2007 | $18.36 | $18.49 | $18.16 | $18.25 | 7,530,221 |
December 18 2007 | $18.25 | $18.48 | $18.08 | $18.39 | 12,312,213 |
December 17 2007 | $18.32 | $18.47 | $18.03 | $18.10 | 10,368,487 |
December 14 2007 | $18.50 | $18.64 | $18.33 | $18.34 | 9,516,257 |
December 13 2007 | $18.45 | $18.65 | $18.33 | $18.61 | 8,323,051 |
December 12 2007 | $18.65 | $18.96 | $18.33 | $18.53 | 19,864,318 |
December 11 2007 | $18.77 | $18.84 | $18.47 | $18.52 | 13,496,040 |
December 10 2007 | $18.58 | $18.86 | $18.54 | $18.78 | 11,388,912 |
December 07 2007 | $18.54 | $18.65 | $18.47 | $18.56 | 8,170,905 |
December 06 2007 | $18.54 | $18.59 | $18.34 | $18.54 | 9,753,856 |
December 05 2007 | $18.48 | $18.54 | $18.33 | $18.54 | 10,698,624 |
December 04 2007 | $18.03 | $18.40 | $18.03 | $18.33 | 12,892,038 |
December 03 2007 | $18.29 | $18.32 | $18.04 | $18.18 | 12,989,162 |
November 30 2007 | $18.50 | $18.55 | $18.19 | $18.34 | 25,209,879 |
November 29 2007 | $18.00 | $18.32 | $17.78 | $18.17 | 16,180,700 |
November 28 2007 | $17.88 | $18.01 | $17.61 | $17.99 | 13,582,326 |
November 27 2007 | $17.35 | $17.86 | $17.30 | $17.83 | 16,489,787 |
November 26 2007 | $17.66 | $17.71 | $17.25 | $17.30 | 9,097,957 |
