| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $7.26 | $7.60 | $7.26 | $7.50 | 19,668,800 |
December 28 2007 | $7.55 | $7.58 | $7.30 | $7.32 | 18,345,200 |
December 27 2007 | $7.74 | $7.78 | $7.51 | $7.53 | 16,497,600 |
December 26 2007 | $7.81 | $7.88 | $7.68 | $7.77 | 12,431,200 |
December 24 2007 | $7.78 | $7.88 | $7.68 | $7.77 | 9,193,800 |
December 21 2007 | $8.04 | $8.05 | $7.66 | $7.79 | 26,836,400 |
December 20 2007 | $8.10 | $8.11 | $7.91 | $7.97 | 25,323,100 |
December 19 2007 | $7.70 | $8.04 | $7.54 | $7.98 | 45,774,200 |
December 18 2007 | $8.07 | $8.10 | $7.62 | $7.68 | 39,257,600 |
December 17 2007 | $8.40 | $8.42 | $7.93 | $7.95 | 29,907,600 |
December 14 2007 | $8.85 | $8.85 | $8.42 | $8.43 | 26,747,600 |
December 13 2007 | $8.91 | $9.01 | $8.42 | $8.84 | 45,747,100 |
December 12 2007 | $9.24 | $9.39 | $8.83 | $8.97 | 39,039,600 |
December 11 2007 | $9.26 | $9.53 | $9.04 | $9.07 | 39,730,000 |
December 10 2007 | $9.12 | $9.34 | $9.05 | $9.18 | 23,950,700 |
December 07 2007 | $9.08 | $9.08 | $8.79 | $9.05 | 27,084,300 |
December 06 2007 | $8.95 | $9.13 | $8.86 | $9.07 | 30,085,200 |
December 05 2007 | $9.27 | $9.49 | $8.83 | $8.91 | 70,387,700 |
December 04 2007 | $9.60 | $9.64 | $9.22 | $9.25 | 28,688,300 |
December 03 2007 | $9.82 | $9.90 | $9.62 | $9.66 | 23,784,900 |
November 30 2007 | $10.24 | $10.30 | $9.65 | $9.76 | 35,613,300 |
November 29 2007 | $10.34 | $10.39 | $10.00 | $10.14 | 50,739,100 |
November 28 2007 | $10.24 | $10.49 | $10.15 | $10.35 | 15,045,700 |
November 27 2007 | $10.35 | $10.36 | $9.80 | $10.15 | 37,828,400 |
November 26 2007 | $10.83 | $10.92 | $10.21 | $10.27 | 26,668,300 |