| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.73 | $15.85 | $15.20 | $15.45 | 5,105,500 |
December 28 2007 | $16.19 | $16.20 | $15.68 | $15.72 | 6,390,000 |
December 27 2007 | $16.29 | $16.69 | $15.68 | $15.98 | 8,348,000 |
December 26 2007 | $16.24 | $16.49 | $15.88 | $16.36 | 7,507,000 |
December 24 2007 | $15.54 | $16.13 | $15.54 | $16.04 | 3,665,000 |
December 21 2007 | $15.44 | $15.76 | $15.08 | $15.58 | 11,257,500 |
December 20 2007 | $14.00 | $15.13 | $13.82 | $15.13 | 15,431,500 |
December 19 2007 | $13.45 | $13.76 | $13.11 | $13.72 | 7,762,500 |
December 18 2007 | $13.70 | $13.90 | $12.61 | $13.51 | 11,511,000 |
December 17 2007 | $13.52 | $14.23 | $13.37 | $13.55 | 10,616,500 |
December 14 2007 | $13.62 | $14.40 | $13.33 | $13.61 | 13,297,000 |
December 13 2007 | $12.81 | $13.84 | $12.63 | $13.81 | 13,159,000 |
December 12 2007 | $13.03 | $13.39 | $12.75 | $12.97 | 9,186,500 |
December 11 2007 | $13.50 | $13.60 | $12.68 | $12.74 | 9,206,500 |
December 10 2007 | $13.41 | $13.53 | $13.04 | $13.44 | 9,469,500 |
December 07 2007 | $13.71 | $13.80 | $13.22 | $13.30 | 9,913,500 |
December 06 2007 | $13.60 | $13.99 | $13.45 | $13.66 | 12,050,500 |
December 05 2007 | $13.24 | $13.54 | $13.23 | $13.42 | 7,944,000 |
December 04 2007 | $13.27 | $13.62 | $13.00 | $13.04 | 9,372,000 |
December 03 2007 | $12.84 | $13.90 | $12.73 | $13.36 | 18,370,500 |
