| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.64 | $15.76 | $15.11 | $15.36 | 5,105,500 |
December 28 2007 | $16.10 | $16.10 | $15.58 | $15.63 | 6,390,000 |
December 27 2007 | $16.19 | $16.59 | $15.58 | $15.89 | 8,348,000 |
December 26 2007 | $16.15 | $16.39 | $15.78 | $16.27 | 7,507,000 |
December 24 2007 | $15.45 | $16.03 | $15.45 | $15.95 | 3,665,000 |
December 21 2007 | $15.35 | $15.67 | $14.99 | $15.49 | 11,257,500 |
December 20 2007 | $13.91 | $15.04 | $13.74 | $15.04 | 15,431,500 |
December 19 2007 | $13.37 | $13.68 | $13.03 | $13.64 | 7,762,500 |
December 18 2007 | $13.62 | $13.82 | $12.54 | $13.43 | 11,511,000 |
December 17 2007 | $13.44 | $14.14 | $13.29 | $13.47 | 10,616,500 |
December 14 2007 | $13.54 | $14.31 | $13.25 | $13.53 | 13,297,000 |
December 13 2007 | $12.73 | $13.76 | $12.56 | $13.73 | 13,159,000 |
December 12 2007 | $12.96 | $13.31 | $12.67 | $12.90 | 9,186,500 |
December 11 2007 | $13.42 | $13.52 | $12.61 | $12.67 | 9,206,500 |
December 10 2007 | $13.33 | $13.45 | $12.96 | $13.36 | 9,469,500 |
December 07 2007 | $13.63 | $13.72 | $13.14 | $13.22 | 9,913,500 |
December 06 2007 | $13.52 | $13.91 | $13.37 | $13.58 | 12,050,500 |
December 05 2007 | $13.16 | $13.46 | $13.15 | $13.34 | 7,944,000 |
December 04 2007 | $13.19 | $13.54 | $12.92 | $12.97 | 9,372,000 |
December 03 2007 | $12.77 | $13.81 | $12.65 | $13.28 | 18,370,500 |
November 30 2007 | $12.84 | $12.84 | $12.28 | $12.70 | 9,076,500 |
November 29 2007 | $12.56 | $12.66 | $12.08 | $12.31 | 7,290,000 |
November 28 2007 | $12.00 | $12.56 | $11.96 | $12.46 | 9,661,500 |
November 27 2007 | $11.52 | $12.00 | $11.17 | $11.88 | 9,626,000 |
November 26 2007 | $11.44 | $11.89 | $11.38 | $11.44 | 8,212,500 |
