| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.97 | $8.98 | $8.90 | $8.92 | 793,600 |
December 28 2007 | $8.97 | $9.01 | $8.88 | $8.97 | 508,400 |
December 27 2007 | $9.12 | $9.12 | $8.83 | $8.83 | 554,800 |
December 26 2007 | $8.78 | $9.25 | $8.78 | $9.19 | 535,000 |
December 24 2007 | $8.80 | $8.83 | $8.74 | $8.81 | 103,200 |
December 21 2007 | $8.70 | $8.74 | $8.57 | $8.70 | 261,200 |
December 20 2007 | $8.66 | $8.71 | $8.62 | $8.67 | 357,200 |
December 19 2007 | $8.55 | $8.69 | $8.51 | $8.62 | 329,600 |
December 18 2007 | $8.60 | $8.60 | $8.46 | $8.48 | 379,800 |
December 17 2007 | $8.34 | $8.49 | $8.32 | $8.47 | 430,000 |
December 14 2007 | $8.37 | $8.41 | $8.29 | $8.32 | 267,200 |
December 13 2007 | $8.34 | $8.40 | $8.21 | $8.37 | 397,200 |
December 12 2007 | $8.48 | $8.49 | $8.33 | $8.40 | 315,000 |
December 11 2007 | $8.49 | $8.55 | $8.33 | $8.35 | 316,400 |
December 10 2007 | $8.49 | $8.58 | $8.48 | $8.56 | 188,200 |
December 07 2007 | $8.41 | $8.59 | $8.41 | $8.51 | 292,000 |
December 06 2007 | $8.49 | $8.53 | $8.43 | $8.45 | 332,200 |
December 05 2007 | $8.21 | $8.49 | $8.21 | $8.47 | 476,800 |
December 04 2007 | $8.29 | $8.29 | $8.10 | $8.22 | 475,000 |
December 03 2007 | $8.30 | $8.30 | $8.18 | $8.25 | 679,400 |
November 30 2007 | $8.19 | $8.26 | $8.17 | $8.22 | 686,200 |
November 29 2007 | $8.23 | $8.24 | $8.06 | $8.14 | 1,359,200 |
November 28 2007 | $8.16 | $8.35 | $8.10 | $8.35 | 1,053,600 |
November 27 2007 | $8.03 | $8.15 | $7.99 | $8.10 | 833,000 |
November 26 2007 | $8.05 | $8.27 | $8.05 | $8.10 | 1,090,400 |
