| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $18.60 | $18.79 | $18.04 | $18.10 | 2,250,125 |
Week of December 24 2007 | $17.83 | $18.83 | $17.83 | $18.79 | 6,912,192 |
Week of December 17 2007 | $18.37 | $18.42 | $17.16 | $17.92 | 20,216,986 |
Week of December 10 2007 | $18.60 | $18.87 | $17.98 | $18.43 | 15,378,048 |
Week of December 03 2007 | $17.77 | $18.92 | $17.56 | $18.58 | 13,758,259 |
Week of November 26 2007 | $17.68 | $18.42 | $17.37 | $17.74 | 19,976,411 |
Week of November 19 2007 | $17.62 | $17.98 | $17.35 | $17.80 | 10,950,375 |
Week of November 12 2007 | $18.73 | $18.73 | $16.80 | $17.41 | 24,377,741 |
Week of November 05 2007 | $19.38 | $19.89 | $18.76 | $18.78 | 23,944,974 |
Week of October 29 2007 | $21.22 | $21.64 | $18.75 | $19.36 | 37,758,605 |
Week of October 22 2007 | $18.71 | $20.87 | $18.05 | $20.74 | 22,679,462 |
Week of October 15 2007 | $20.30 | $20.71 | $18.49 | $18.65 | 20,949,466 |
Week of October 08 2007 | $18.20 | $20.53 | $18.14 | $20.26 | 21,249,715 |
Week of October 01 2007 | $18.51 | $18.70 | $17.69 | $18.26 | 14,701,478 |
Week of September 24 2007 | $18.25 | $18.98 | $17.64 | $18.41 | 17,238,681 |
Week of September 17 2007 | $17.66 | $18.71 | $17.14 | $18.11 | 25,436,275 |
Week of September 10 2007 | $15.95 | $17.69 | $15.54 | $17.65 | 18,208,511 |
Week of September 03 2007 | $15.27 | $16.22 | $14.60 | $15.96 | 13,834,329 |
Week of August 27 2007 | $14.51 | $15.25 | $14.06 | $15.12 | 16,111,335 |
Week of August 20 2007 | $13.86 | $14.58 | $13.42 | $14.57 | 17,842,943 |
Week of August 13 2007 | $15.00 | $15.05 | $12.84 | $13.86 | 23,349,580 |
Week of August 06 2007 | $14.22 | $15.39 | $13.78 | $14.83 | 32,619,418 |
Week of July 30 2007 | $14.53 | $15.30 | $13.89 | $14.08 | 35,617,613 |
Week of July 23 2007 | $15.06 | $15.43 | $14.40 | $14.41 | 29,286,298 |
Week of July 16 2007 | $14.21 | $15.01 | $14.11 | $14.93 | 25,939,200 |
