| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.81 | $14.81 | $14.55 | $14.58 | 18,880,168 |
December 28 2007 | $14.88 | $15.02 | $14.80 | $14.83 | 15,323,057 |
December 27 2007 | $15.06 | $15.20 | $14.87 | $14.90 | 17,697,914 |
December 26 2007 | $15.10 | $15.28 | $15.01 | $15.24 | 13,257,141 |
December 24 2007 | $15.01 | $15.15 | $14.97 | $15.11 | 8,512,051 |
December 21 2007 | $14.87 | $15.07 | $14.87 | $15.02 | 37,873,739 |
December 20 2007 | $14.85 | $14.99 | $14.66 | $14.77 | 20,014,198 |
December 19 2007 | $14.72 | $14.89 | $14.65 | $14.77 | 22,024,184 |
December 18 2007 | $14.79 | $14.95 | $14.69 | $14.73 | 26,530,577 |
December 17 2007 | $14.96 | $15.03 | $14.67 | $14.71 | 24,694,769 |
December 14 2007 | $15.00 | $15.26 | $15.00 | $15.06 | 29,050,546 |
December 13 2007 | $14.79 | $15.15 | $14.79 | $15.12 | 26,713,343 |
December 12 2007 | $14.96 | $15.07 | $14.76 | $14.88 | 31,820,882 |
December 11 2007 | $14.90 | $15.09 | $14.62 | $14.66 | 29,917,033 |
December 10 2007 | $15.04 | $15.07 | $14.79 | $15.01 | 27,889,211 |
December 07 2007 | $15.11 | $15.19 | $14.90 | $14.95 | 19,687,421 |
December 06 2007 | $14.89 | $15.06 | $14.76 | $15.05 | 22,898,818 |
December 05 2007 | $14.73 | $14.92 | $14.72 | $14.90 | 25,669,595 |
December 04 2007 | $14.43 | $14.84 | $14.42 | $14.62 | 26,954,462 |
December 03 2007 | $14.57 | $14.77 | $14.49 | $14.54 | 22,036,735 |
November 30 2007 | $14.87 | $14.93 | $14.47 | $14.75 | 44,869,053 |
November 29 2007 | $14.53 | $14.85 | $14.52 | $14.72 | 24,286,519 |
November 28 2007 | $14.18 | $14.70 | $14.09 | $14.63 | 37,406,915 |
November 27 2007 | $13.93 | $14.13 | $13.87 | $14.04 | 34,609,935 |
November 26 2007 | $14.17 | $14.30 | $13.85 | $13.89 | 35,100,320 |
