| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.86 | $16.36 | $15.76 | $16.21 | 1,038,600 |
December 28 2007 | $16.18 | $16.27 | $15.41 | $16.08 | 1,507,100 |
December 27 2007 | $16.14 | $16.66 | $16.14 | $16.19 | 2,344,600 |
December 26 2007 | $16.25 | $16.57 | $16.19 | $16.47 | 2,299,900 |
December 24 2007 | $16.39 | $16.40 | $15.94 | $16.24 | 1,755,300 |
December 21 2007 | $15.58 | $16.53 | $15.11 | $16.53 | 10,763,300 |
December 20 2007 | $14.83 | $15.41 | $14.83 | $15.19 | 3,699,100 |
December 19 2007 | $14.93 | $15.82 | $14.29 | $15.14 | 5,960,000 |
December 18 2007 | $14.98 | $15.45 | $14.56 | $14.91 | 5,299,500 |
December 17 2007 | $14.44 | $14.95 | $14.18 | $14.72 | 7,474,000 |
December 14 2007 | $13.48 | $14.76 | $13.48 | $14.60 | 6,708,800 |
December 13 2007 | $13.99 | $14.30 | $13.94 | $14.13 | 4,774,500 |
December 12 2007 | $14.60 | $14.72 | $13.95 | $14.08 | 7,064,900 |
December 11 2007 | $14.30 | $14.74 | $14.26 | $14.39 | 7,929,400 |
December 10 2007 | $14.26 | $15.04 | $14.15 | $14.51 | 6,107,800 |
December 07 2007 | $14.21 | $14.67 | $14.20 | $14.53 | 9,174,000 |
December 06 2007 | $14.23 | $14.36 | $14.10 | $14.25 | 6,018,500 |
December 05 2007 | $14.44 | $14.70 | $14.07 | $14.32 | 8,065,400 |
December 04 2007 | $13.96 | $14.63 | $13.75 | $14.21 | 9,816,700 |
December 03 2007 | $13.07 | $14.18 | $12.98 | $14.07 | 35,892,500 |
November 30 2007 | $13.44 | $13.84 | $13.34 | $13.56 | 7,534,800 |
November 29 2007 | $13.76 | $13.92 | $13.62 | $13.85 | 2,078,600 |
November 28 2007 | $13.28 | $13.76 | $13.28 | $13.73 | 1,359,400 |
November 27 2007 | $12.95 | $13.10 | $12.86 | $13.08 | 3,094,600 |
November 26 2007 | $13.61 | $13.64 | $13.09 | $13.14 | 456,600 |
