| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.38 | $17.47 | $17.18 | $17.20 | 94,294,683 |
December 28 2007 | $17.54 | $17.61 | $17.33 | $17.48 | 101,215,424 |
December 27 2007 | $17.59 | $17.81 | $17.43 | $17.43 | 117,579,424 |
December 26 2007 | $17.39 | $17.74 | $17.37 | $17.68 | 100,921,868 |
December 24 2007 | $17.29 | $17.43 | $17.24 | $17.43 | 65,070,612 |
December 21 2007 | $17.36 | $17.39 | $17.24 | $17.33 | 214,670,161 |
December 20 2007 | $17.06 | $17.19 | $16.93 | $17.16 | 176,613,559 |
December 19 2007 | $16.77 | $16.90 | $16.64 | $16.85 | 176,637,136 |
December 18 2007 | $16.77 | $16.83 | $16.23 | $16.75 | 286,344,420 |
December 17 2007 | $17.11 | $17.30 | $16.51 | $16.65 | 219,215,681 |
December 14 2007 | $17.10 | $17.41 | $17.10 | $17.16 | 146,730,925 |
December 13 2007 | $17.32 | $17.35 | $16.95 | $17.26 | 207,006,819 |
December 12 2007 | $17.76 | $17.77 | $17.13 | $17.40 | 246,017,816 |
December 11 2007 | $17.91 | $17.93 | $17.38 | $17.39 | 245,019,902 |
December 10 2007 | $17.81 | $18.03 | $17.76 | $17.87 | 154,051,399 |
December 07 2007 | $17.79 | $17.86 | $17.67 | $17.78 | 153,528,425 |
December 06 2007 | $17.36 | $17.82 | $17.34 | $17.79 | 196,133,104 |
December 05 2007 | $17.23 | $17.39 | $17.10 | $17.38 | 168,049,010 |
December 04 2007 | $16.87 | $17.21 | $16.84 | $17.02 | 169,106,666 |
December 03 2007 | $17.19 | $17.29 | $16.94 | $16.95 | 172,653,433 |
November 30 2007 | $17.69 | $17.69 | $16.97 | $17.24 | 315,389,225 |
November 29 2007 | $17.18 | $17.48 | $17.11 | $17.34 | 247,905,029 |
November 28 2007 | $16.97 | $17.27 | $16.72 | $17.22 | 315,774,013 |
November 27 2007 | $16.79 | $16.83 | $16.18 | $16.76 | 355,801,306 |
November 26 2007 | $16.92 | $17.25 | $16.54 | $16.57 | 271,232,449 |
