| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.55 | $14.74 | $14.12 | $14.52 | 571,978 |
December 28 2007 | $14.54 | $15.08 | $14.54 | $14.67 | 216,500 |
December 27 2007 | $15.40 | $15.46 | $14.50 | $14.54 | 430,200 |
December 26 2007 | $14.75 | $15.59 | $14.75 | $15.40 | 384,100 |
December 24 2007 | $15.48 | $15.48 | $14.55 | $14.83 | 302,300 |
December 21 2007 | $14.36 | $15.47 | $14.36 | $15.45 | 1,025,010 |
December 20 2007 | $14.14 | $14.14 | $13.29 | $14.12 | 1,078,900 |
December 19 2007 | $13.33 | $14.09 | $13.32 | $14.02 | 1,255,800 |
December 18 2007 | $13.72 | $13.80 | $13.17 | $13.30 | 1,189,305 |
December 17 2007 | $13.78 | $14.10 | $13.58 | $13.58 | 486,400 |
December 14 2007 | $14.50 | $14.67 | $13.98 | $14.02 | 733,200 |
December 13 2007 | $14.67 | $15.00 | $14.17 | $14.76 | 891,700 |
December 12 2007 | $14.58 | $15.02 | $14.46 | $14.83 | 1,223,650 |
December 11 2007 | $14.46 | $14.89 | $14.04 | $14.21 | 1,179,090 |
December 10 2007 | $13.57 | $14.78 | $13.51 | $14.36 | 975,654 |
December 07 2007 | $13.67 | $13.83 | $13.37 | $13.57 | 711,440 |
December 06 2007 | $12.50 | $13.66 | $12.50 | $13.66 | 871,448 |
December 05 2007 | $13.08 | $13.27 | $12.50 | $12.56 | 1,177,400 |
December 04 2007 | $12.99 | $13.27 | $12.68 | $12.91 | 693,800 |
December 03 2007 | $13.60 | $13.60 | $12.69 | $13.12 | 882,463 |
November 30 2007 | $13.90 | $14.24 | $13.37 | $13.42 | 1,422,100 |
November 29 2007 | $13.60 | $13.93 | $13.20 | $13.56 | 936,500 |
November 28 2007 | $13.35 | $13.60 | $12.86 | $13.60 | 1,256,200 |
November 27 2007 | $13.74 | $13.79 | $12.96 | $13.16 | 988,300 |
November 26 2007 | $14.77 | $14.79 | $13.62 | $13.68 | 832,151 |
