| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.94 | $18.11 | $17.78 | $17.82 | 60,313,359 |
December 28 2007 | $18.40 | $18.57 | $17.93 | $18.15 | 46,396,832 |
December 27 2007 | $18.54 | $18.69 | $18.22 | $18.30 | 46,552,480 |
December 26 2007 | $18.86 | $18.89 | $18.57 | $18.69 | 35,421,008 |
December 24 2007 | $18.88 | $19.06 | $18.84 | $18.91 | 16,472,061 |
December 21 2007 | $18.87 | $19.09 | $18.71 | $18.83 | 69,124,258 |
December 20 2007 | $18.83 | $18.84 | $18.54 | $18.62 | 47,236,961 |
December 19 2007 | $18.53 | $18.76 | $18.42 | $18.56 | 33,359,641 |
December 18 2007 | $18.53 | $18.74 | $18.16 | $18.53 | 49,869,406 |
December 17 2007 | $18.82 | $18.86 | $18.38 | $18.40 | 43,218,711 |
December 14 2007 | $19.09 | $19.52 | $18.77 | $18.86 | 53,622,434 |
December 13 2007 | $19.01 | $19.45 | $18.98 | $19.13 | 55,226,500 |
December 12 2007 | $19.04 | $19.38 | $18.68 | $18.96 | 86,596,148 |
December 11 2007 | $18.32 | $19.09 | $18.30 | $18.45 | 89,973,203 |
December 10 2007 | $18.22 | $18.44 | $18.05 | $18.21 | 58,225,793 |
December 07 2007 | $18.42 | $18.46 | $18.06 | $18.07 | 56,058,633 |
December 06 2007 | $18.21 | $18.40 | $18.11 | $18.30 | 53,038,512 |
December 05 2007 | $18.07 | $18.31 | $17.86 | $18.09 | 66,629,914 |
December 04 2007 | $18.08 | $18.11 | $17.66 | $17.75 | 71,479,070 |
December 03 2007 | $18.44 | $18.59 | $18.13 | $18.15 | 52,931,160 |
November 30 2007 | $18.70 | $18.71 | $18.22 | $18.45 | 65,550,820 |
November 29 2007 | $18.31 | $18.62 | $18.30 | $18.53 | 42,130,473 |
November 28 2007 | $18.37 | $18.73 | $18.30 | $18.47 | 70,893,430 |
November 27 2007 | $18.19 | $18.42 | $17.72 | $18.10 | 70,133,102 |
November 26 2007 | $18.94 | $18.96 | $18.05 | $18.11 | 84,535,109 |
