| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.99 | $15.99 | $15.50 | $15.56 | 3,516,800 |
December 28 2007 | $16.00 | $16.08 | $15.79 | $15.99 | 2,335,600 |
December 27 2007 | $15.83 | $16.15 | $15.60 | $15.90 | 3,504,000 |
December 26 2007 | $15.84 | $15.95 | $15.46 | $15.85 | 2,811,600 |
December 24 2007 | $15.64 | $16.07 | $15.61 | $15.88 | 1,468,800 |
December 21 2007 | $16.13 | $16.26 | $15.55 | $15.82 | 7,774,400 |
December 20 2007 | $15.08 | $16.13 | $15.08 | $16.13 | 12,336,400 |
December 19 2007 | $14.33 | $15.10 | $14.33 | $14.88 | 9,344,800 |
December 18 2007 | $14.76 | $14.76 | $14.32 | $14.52 | 7,680,400 |
December 17 2007 | $14.65 | $14.82 | $14.49 | $14.58 | 7,094,000 |
December 14 2007 | $14.71 | $14.97 | $14.45 | $14.78 | 5,088,000 |
December 13 2007 | $14.42 | $14.85 | $14.37 | $14.72 | 4,985,600 |
December 12 2007 | $14.44 | $14.75 | $14.23 | $14.45 | 5,797,200 |
December 11 2007 | $14.16 | $14.85 | $14.15 | $14.23 | 7,197,200 |
December 10 2007 | $14.42 | $14.42 | $13.96 | $14.32 | 4,537,200 |
December 07 2007 | $14.17 | $14.68 | $14.02 | $14.36 | 7,637,600 |
December 06 2007 | $13.85 | $14.16 | $13.71 | $14.03 | 4,120,400 |
December 05 2007 | $13.90 | $14.12 | $13.71 | $13.92 | 4,464,800 |
December 04 2007 | $13.69 | $13.86 | $13.62 | $13.73 | 4,118,400 |
December 03 2007 | $14.10 | $14.21 | $13.43 | $13.85 | 6,007,600 |
November 30 2007 | $13.81 | $14.33 | $13.72 | $14.08 | 13,260,000 |
November 29 2007 | $13.29 | $13.78 | $13.17 | $13.72 | 6,567,200 |
November 28 2007 | $13.03 | $13.82 | $13.01 | $13.51 | 6,338,000 |
November 27 2007 | $12.86 | $13.23 | $12.80 | $13.03 | 5,493,600 |
November 26 2007 | $13.36 | $13.96 | $12.82 | $12.93 | 8,430,400 |
