| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $20.93 | $22.05 | $20.93 | $21.55 | 2,424,193 |
December 28 2007 | $21.71 | $21.73 | $20.90 | $21.36 | 1,533,800 |
December 27 2007 | $21.37 | $21.84 | $21.12 | $21.39 | 2,649,375 |
December 26 2007 | $22.29 | $22.49 | $21.64 | $21.75 | 2,074,750 |
December 24 2007 | $22.02 | $22.87 | $22.02 | $22.64 | 774,172 |
December 21 2007 | $21.79 | $22.70 | $21.78 | $22.21 | 3,786,350 |
December 20 2007 | $22.50 | $22.56 | $20.50 | $21.58 | 4,176,900 |
December 19 2007 | $21.60 | $22.37 | $21.14 | $22.30 | 3,887,457 |
December 18 2007 | $21.89 | $22.18 | $20.80 | $21.55 | 3,053,100 |
December 17 2007 | $21.61 | $22.19 | $20.97 | $21.64 | 5,093,450 |
December 14 2007 | $22.89 | $22.89 | $21.65 | $21.66 | 3,596,300 |
December 13 2007 | $23.13 | $23.19 | $22.00 | $23.00 | 5,255,501 |
December 12 2007 | $24.30 | $24.45 | $22.82 | $23.20 | 5,111,072 |
December 11 2007 | $24.36 | $24.37 | $23.10 | $23.21 | 5,718,154 |
December 10 2007 | $24.00 | $24.44 | $23.65 | $24.37 | 3,152,337 |
December 07 2007 | $23.85 | $24.14 | $23.53 | $23.89 | 4,790,460 |
December 06 2007 | $22.96 | $23.82 | $22.74 | $23.76 | 4,507,200 |
December 05 2007 | $22.45 | $23.49 | $22.45 | $22.97 | 5,533,650 |
December 04 2007 | $23.51 | $23.51 | $22.04 | $22.20 | 6,345,100 |
December 03 2007 | $23.63 | $24.03 | $23.37 | $23.60 | 6,112,782 |
November 30 2007 | $23.59 | $24.75 | $23.15 | $23.75 | 6,812,385 |
November 29 2007 | $24.16 | $24.16 | $22.53 | $23.26 | 8,693,151 |
November 28 2007 | $21.24 | $24.59 | $21.16 | $24.29 | 10,249,960 |
November 27 2007 | $19.98 | $21.32 | $19.98 | $21.12 | 9,771,945 |
November 26 2007 | $19.88 | $20.32 | $19.34 | $20.05 | 9,190,356 |
