| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.71 | $8.72 | $8.64 | $8.66 | 793,600 |
December 28 2007 | $8.71 | $8.75 | $8.62 | $8.71 | 508,400 |
December 27 2007 | $8.86 | $8.86 | $8.57 | $8.57 | 554,800 |
December 26 2007 | $8.52 | $8.98 | $8.52 | $8.92 | 535,000 |
December 24 2007 | $8.54 | $8.57 | $8.49 | $8.56 | 103,200 |
December 21 2007 | $8.45 | $8.49 | $8.32 | $8.45 | 261,200 |
December 20 2007 | $8.41 | $8.46 | $8.37 | $8.42 | 357,200 |
December 19 2007 | $8.30 | $8.44 | $8.26 | $8.37 | 329,600 |
December 18 2007 | $8.35 | $8.35 | $8.21 | $8.23 | 379,800 |
December 17 2007 | $8.10 | $8.24 | $8.08 | $8.23 | 430,000 |
December 14 2007 | $8.13 | $8.16 | $8.05 | $8.08 | 267,200 |
December 13 2007 | $8.10 | $8.16 | $7.97 | $8.13 | 397,200 |
December 12 2007 | $8.23 | $8.25 | $8.09 | $8.15 | 315,000 |
December 11 2007 | $8.25 | $8.30 | $8.09 | $8.11 | 316,400 |
December 10 2007 | $8.24 | $8.33 | $8.24 | $8.31 | 188,200 |
December 07 2007 | $8.17 | $8.35 | $8.17 | $8.27 | 292,000 |
December 06 2007 | $8.25 | $8.28 | $8.18 | $8.21 | 332,200 |
December 05 2007 | $7.97 | $8.25 | $7.97 | $8.22 | 476,800 |
December 04 2007 | $8.05 | $8.05 | $7.87 | $7.99 | 475,000 |
December 03 2007 | $8.06 | $8.06 | $7.94 | $8.01 | 679,400 |
November 30 2007 | $7.96 | $8.02 | $7.93 | $7.99 | 686,200 |
November 29 2007 | $7.99 | $8.00 | $7.83 | $7.90 | 1,359,200 |
November 28 2007 | $7.93 | $8.11 | $7.87 | $8.11 | 1,053,600 |
November 27 2007 | $7.80 | $7.91 | $7.76 | $7.87 | 833,000 |
November 26 2007 | $7.82 | $8.03 | $7.82 | $7.86 | 1,090,400 |
