| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $9.77 | $9.80 | $9.61 | $9.70 | 1,756,704 |
December 28 2007 | $9.88 | $9.88 | $9.75 | $9.80 | 1,451,965 |
December 27 2007 | $9.74 | $9.78 | $9.70 | $9.77 | 1,284,518 |
December 26 2007 | $9.86 | $9.86 | $9.66 | $9.73 | 991,430 |
December 24 2007 | $9.75 | $9.84 | $9.70 | $9.82 | 400,912 |
December 21 2007 | $9.73 | $9.76 | $9.49 | $9.74 | 2,251,048 |
December 20 2007 | $9.68 | $9.68 | $9.47 | $9.61 | 948,483 |
December 19 2007 | $9.65 | $9.72 | $9.58 | $9.59 | 1,059,276 |
December 18 2007 | $9.75 | $9.77 | $9.65 | $9.69 | 970,185 |
December 17 2007 | $9.78 | $9.82 | $9.69 | $9.70 | 784,691 |
December 14 2007 | $10.09 | $10.09 | $9.80 | $9.80 | 1,067,957 |
December 13 2007 | $9.83 | $10.07 | $9.82 | $10.04 | 1,402,165 |
December 12 2007 | $9.93 | $10.01 | $9.78 | $9.86 | 1,540,371 |
December 11 2007 | $9.91 | $10.01 | $9.70 | $9.71 | 1,494,454 |
December 10 2007 | $10.00 | $10.04 | $9.85 | $9.92 | 1,240,886 |
December 07 2007 | $10.11 | $10.14 | $9.99 | $10.03 | 1,083,034 |
December 06 2007 | $10.10 | $10.20 | $10.07 | $10.13 | 2,221,122 |
December 05 2007 | $10.42 | $10.42 | $10.13 | $10.14 | 1,541,056 |
December 04 2007 | $10.15 | $10.38 | $10.11 | $10.31 | 1,422,267 |
December 03 2007 | $10.02 | $10.25 | $9.91 | $10.22 | 1,319,698 |
November 30 2007 | $10.12 | $10.14 | $9.95 | $10.07 | 2,042,710 |
November 29 2007 | $10.09 | $10.21 | $10.09 | $10.09 | 1,139,230 |
November 28 2007 | $10.17 | $10.35 | $10.11 | $10.17 | 1,806,275 |
November 27 2007 | $10.33 | $10.33 | $10.12 | $10.17 | 1,097,197 |
November 26 2007 | $10.38 | $10.54 | $10.30 | $10.31 | 757,735 |
