| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.55 | $15.66 | $15.02 | $15.27 | 5,105,500 |
December 28 2007 | $16.00 | $16.01 | $15.49 | $15.54 | 6,390,000 |
December 27 2007 | $16.10 | $16.49 | $15.49 | $15.80 | 8,348,000 |
December 26 2007 | $16.05 | $16.29 | $15.69 | $16.17 | 7,507,000 |
December 24 2007 | $15.36 | $15.94 | $15.36 | $15.86 | 3,665,000 |
December 21 2007 | $15.26 | $15.58 | $14.90 | $15.40 | 11,257,500 |
December 20 2007 | $13.83 | $14.95 | $13.66 | $14.95 | 15,431,500 |
December 19 2007 | $13.30 | $13.59 | $12.95 | $13.56 | 7,762,500 |
December 18 2007 | $13.54 | $13.73 | $12.46 | $13.35 | 11,511,000 |
December 17 2007 | $13.36 | $14.06 | $13.21 | $13.39 | 10,616,500 |
December 14 2007 | $13.46 | $14.23 | $13.17 | $13.45 | 13,297,000 |
December 13 2007 | $12.66 | $13.68 | $12.48 | $13.65 | 13,159,000 |
December 12 2007 | $12.88 | $13.23 | $12.60 | $12.82 | 9,186,500 |
December 11 2007 | $13.34 | $13.44 | $12.53 | $12.59 | 9,206,500 |
December 10 2007 | $13.25 | $13.37 | $12.88 | $13.28 | 9,469,500 |
December 07 2007 | $13.55 | $13.64 | $13.06 | $13.14 | 9,913,500 |
December 06 2007 | $13.44 | $13.83 | $13.29 | $13.50 | 12,050,500 |
December 05 2007 | $13.08 | $13.38 | $13.07 | $13.26 | 7,944,000 |
December 04 2007 | $13.11 | $13.46 | $12.84 | $12.89 | 9,372,000 |
December 03 2007 | $12.69 | $13.73 | $12.58 | $13.20 | 18,370,500 |
November 30 2007 | $12.76 | $12.76 | $12.21 | $12.62 | 9,076,500 |
November 29 2007 | $12.48 | $12.59 | $12.01 | $12.23 | 7,290,000 |
November 28 2007 | $11.93 | $12.48 | $11.89 | $12.39 | 9,661,500 |
November 27 2007 | $11.45 | $11.93 | $11.11 | $11.81 | 9,626,000 |
November 26 2007 | $11.38 | $11.81 | $11.31 | $11.37 | 8,212,500 |
