| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.84 | $8.85 | $8.77 | $8.79 | 793,600 |
December 28 2007 | $8.84 | $8.87 | $8.75 | $8.84 | 508,400 |
December 27 2007 | $8.98 | $8.98 | $8.70 | $8.70 | 554,800 |
December 26 2007 | $8.64 | $9.11 | $8.64 | $9.05 | 535,000 |
December 24 2007 | $8.66 | $8.69 | $8.61 | $8.68 | 103,200 |
December 21 2007 | $8.57 | $8.61 | $8.44 | $8.57 | 261,200 |
December 20 2007 | $8.53 | $8.58 | $8.49 | $8.54 | 357,200 |
December 19 2007 | $8.42 | $8.56 | $8.38 | $8.49 | 329,600 |
December 18 2007 | $8.47 | $8.47 | $8.33 | $8.35 | 379,800 |
December 17 2007 | $8.22 | $8.36 | $8.20 | $8.35 | 430,000 |
December 14 2007 | $8.25 | $8.28 | $8.17 | $8.20 | 267,200 |
December 13 2007 | $8.22 | $8.28 | $8.08 | $8.25 | 397,200 |
December 12 2007 | $8.35 | $8.37 | $8.21 | $8.27 | 315,000 |
December 11 2007 | $8.37 | $8.42 | $8.21 | $8.23 | 316,400 |
December 10 2007 | $8.36 | $8.45 | $8.35 | $8.43 | 188,200 |
December 07 2007 | $8.28 | $8.47 | $8.28 | $8.39 | 292,000 |
December 06 2007 | $8.37 | $8.40 | $8.30 | $8.32 | 332,200 |
December 05 2007 | $8.08 | $8.37 | $8.08 | $8.34 | 476,800 |
December 04 2007 | $8.16 | $8.16 | $7.98 | $8.10 | 475,000 |
December 03 2007 | $8.18 | $8.18 | $8.06 | $8.13 | 679,400 |
November 30 2007 | $8.07 | $8.14 | $8.04 | $8.10 | 686,200 |
November 29 2007 | $8.10 | $8.12 | $7.94 | $8.01 | 1,359,200 |
November 28 2007 | $8.04 | $8.22 | $7.98 | $8.22 | 1,053,600 |
November 27 2007 | $7.91 | $8.03 | $7.87 | $7.98 | 833,000 |
November 26 2007 | $7.93 | $8.15 | $7.93 | $7.98 | 1,090,400 |
