| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.83 | $18.00 | $17.67 | $17.72 | 60,313,359 |
December 28 2007 | $18.29 | $18.46 | $17.82 | $18.04 | 46,396,832 |
December 27 2007 | $18.43 | $18.57 | $18.12 | $18.19 | 46,552,480 |
December 26 2007 | $18.75 | $18.78 | $18.46 | $18.57 | 35,421,008 |
December 24 2007 | $18.77 | $18.95 | $18.73 | $18.80 | 16,472,061 |
December 21 2007 | $18.76 | $18.98 | $18.60 | $18.72 | 69,124,258 |
December 20 2007 | $18.72 | $18.73 | $18.43 | $18.51 | 47,236,961 |
December 19 2007 | $18.42 | $18.65 | $18.31 | $18.45 | 33,359,641 |
December 18 2007 | $18.42 | $18.63 | $18.05 | $18.42 | 49,869,406 |
December 17 2007 | $18.71 | $18.75 | $18.27 | $18.29 | 43,218,711 |
December 14 2007 | $18.97 | $19.40 | $18.66 | $18.75 | 53,622,434 |
December 13 2007 | $18.90 | $19.33 | $18.86 | $19.02 | 55,226,500 |
December 12 2007 | $18.93 | $19.27 | $18.57 | $18.85 | 86,596,148 |
December 11 2007 | $18.21 | $18.97 | $18.19 | $18.34 | 89,973,203 |
December 10 2007 | $18.12 | $18.33 | $17.95 | $18.10 | 58,225,793 |
December 07 2007 | $18.31 | $18.34 | $17.96 | $17.97 | 56,058,633 |
December 06 2007 | $18.10 | $18.29 | $18.00 | $18.19 | 53,038,512 |
December 05 2007 | $17.96 | $18.20 | $17.75 | $17.99 | 66,629,914 |
December 04 2007 | $17.97 | $18.00 | $17.55 | $17.64 | 71,479,070 |
December 03 2007 | $18.33 | $18.48 | $18.02 | $18.04 | 52,931,160 |
November 30 2007 | $18.59 | $18.59 | $18.12 | $18.34 | 65,550,820 |
November 29 2007 | $18.20 | $18.51 | $18.19 | $18.42 | 42,130,473 |
November 28 2007 | $18.26 | $18.61 | $18.19 | $18.36 | 70,893,430 |
November 27 2007 | $18.08 | $18.31 | $17.62 | $17.99 | 70,133,102 |
November 26 2007 | $18.82 | $18.84 | $17.95 | $18.00 | 84,535,109 |
