| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.56 | $14.68 | $14.32 | $14.39 | 828,221 |
December 28 2007 | $15.00 | $15.09 | $14.67 | $14.69 | 567,077 |
December 27 2007 | $15.17 | $15.30 | $14.86 | $14.86 | 636,562 |
December 26 2007 | $15.20 | $15.27 | $14.82 | $15.27 | 862,533 |
December 24 2007 | $15.25 | $15.31 | $15.06 | $15.18 | 500,174 |
December 21 2007 | $15.07 | $15.21 | $14.96 | $15.17 | 1,541,447 |
December 20 2007 | $14.84 | $14.88 | $14.45 | $14.86 | 650,822 |
December 19 2007 | $14.72 | $14.85 | $14.30 | $14.72 | 750,362 |
December 18 2007 | $14.00 | $14.60 | $13.93 | $14.60 | 939,087 |
December 17 2007 | $14.30 | $14.49 | $13.76 | $13.85 | 1,155,554 |
December 14 2007 | $14.30 | $14.74 | $14.30 | $14.42 | 816,690 |
December 13 2007 | $14.80 | $14.93 | $14.28 | $14.61 | 1,260,230 |
December 12 2007 | $15.06 | $15.50 | $14.86 | $15.04 | 1,262,837 |
December 11 2007 | $15.50 | $15.60 | $14.75 | $14.83 | 1,313,638 |
December 10 2007 | $15.67 | $15.91 | $15.27 | $15.46 | 998,878 |
December 07 2007 | $16.00 | $16.00 | $15.50 | $15.66 | 1,153,598 |
December 06 2007 | $15.13 | $15.94 | $15.01 | $15.94 | 1,779,105 |
December 05 2007 | $15.02 | $15.25 | $14.93 | $15.22 | 1,683,685 |
December 04 2007 | $14.63 | $15.14 | $14.35 | $14.84 | 1,607,176 |
December 03 2007 | $14.00 | $14.75 | $14.00 | $14.62 | 1,457,833 |
November 30 2007 | $14.38 | $14.94 | $13.85 | $14.01 | 1,478,793 |
November 29 2007 | $14.11 | $14.16 | $13.80 | $13.91 | 1,233,745 |
November 28 2007 | $13.28 | $14.51 | $13.15 | $14.17 | 2,580,159 |
November 27 2007 | $12.73 | $13.04 | $12.66 | $12.90 | 1,808,388 |
November 26 2007 | $12.78 | $13.25 | $12.61 | $12.68 | 2,226,842 |
