| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.46 | $15.58 | $14.94 | $15.19 | 5,105,500 |
December 28 2007 | $15.92 | $15.92 | $15.41 | $15.45 | 6,390,000 |
December 27 2007 | $16.01 | $16.40 | $15.41 | $15.71 | 8,348,000 |
December 26 2007 | $15.97 | $16.20 | $15.61 | $16.08 | 7,507,000 |
December 24 2007 | $15.27 | $15.85 | $15.27 | $15.77 | 3,665,000 |
December 21 2007 | $15.18 | $15.50 | $14.82 | $15.31 | 11,257,500 |
December 20 2007 | $13.76 | $14.87 | $13.58 | $14.87 | 15,431,500 |
December 19 2007 | $13.22 | $13.52 | $12.89 | $13.49 | 7,762,500 |
December 18 2007 | $13.47 | $13.66 | $12.40 | $13.28 | 11,511,000 |
December 17 2007 | $13.29 | $13.98 | $13.14 | $13.32 | 10,616,500 |
December 14 2007 | $13.38 | $14.15 | $13.10 | $13.38 | 13,297,000 |
December 13 2007 | $12.59 | $13.60 | $12.42 | $13.58 | 13,159,000 |
December 12 2007 | $12.81 | $13.16 | $12.53 | $12.75 | 9,186,500 |
December 11 2007 | $13.27 | $13.37 | $12.47 | $12.52 | 9,206,500 |
December 10 2007 | $13.18 | $13.30 | $12.82 | $13.21 | 9,469,500 |
December 07 2007 | $13.48 | $13.57 | $12.99 | $13.07 | 9,913,500 |
December 06 2007 | $13.37 | $13.75 | $13.22 | $13.42 | 12,050,500 |
December 05 2007 | $13.01 | $13.31 | $13.00 | $13.19 | 7,944,000 |
December 04 2007 | $13.04 | $13.39 | $12.77 | $12.82 | 9,372,000 |
December 03 2007 | $12.63 | $13.66 | $12.51 | $13.13 | 18,370,500 |
