| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $15.96 | $15.96 | $15.48 | $15.54 | 3,516,800 |
Week of December 24 2007 | $15.62 | $16.12 | $15.44 | $15.96 | 10,120,000 |
Week of December 17 2007 | $14.62 | $16.24 | $14.30 | $15.80 | 44,230,000 |
Week of December 10 2007 | $14.40 | $14.94 | $13.94 | $14.76 | 27,605,200 |
Week of December 03 2007 | $14.07 | $14.66 | $13.41 | $14.33 | 26,348,800 |
Week of November 26 2007 | $13.34 | $14.31 | $12.78 | $14.06 | 40,089,200 |
Week of November 19 2007 | $14.13 | $14.37 | $13.30 | $13.67 | 33,682,400 |
Week of November 12 2007 | $12.85 | $14.23 | $11.96 | $14.21 | 48,217,200 |
Week of November 05 2007 | $13.31 | $13.44 | $11.30 | $12.39 | 36,271,200 |
Week of October 29 2007 | $12.89 | $14.00 | $12.69 | $13.48 | 24,656,800 |
Week of October 22 2007 | $12.72 | $13.54 | $12.39 | $12.75 | 27,206,800 |
Week of October 15 2007 | $13.84 | $14.16 | $12.90 | $12.96 | 33,420,800 |
Week of October 08 2007 | $13.20 | $14.26 | $13.10 | $14.14 | 30,696,000 |
Week of October 01 2007 | $12.74 | $13.41 | $12.42 | $13.19 | 26,823,200 |
Week of September 24 2007 | $11.52 | $12.83 | $11.49 | $12.72 | 45,210,800 |
Week of September 17 2007 | $11.30 | $11.67 | $11.00 | $11.46 | 31,938,400 |
Week of September 10 2007 | $10.72 | $11.76 | $10.40 | $11.49 | 33,729,200 |
Week of September 03 2007 | $9.93 | $10.76 | $9.93 | $10.71 | 20,814,400 |
Week of August 27 2007 | $10.14 | $10.31 | $9.76 | $10.02 | 18,843,600 |
Week of August 20 2007 | $9.92 | $10.30 | $9.63 | $10.27 | 32,554,000 |
Week of August 13 2007 | $11.13 | $11.42 | $9.62 | $9.92 | 59,944,400 |
Week of August 06 2007 | $9.91 | $11.74 | $9.23 | $11.07 | 54,623,200 |
Week of July 30 2007 | $10.15 | $10.58 | $9.39 | $9.90 | 42,011,600 |
Week of July 23 2007 | $10.77 | $11.22 | $10.11 | $10.13 | 26,518,000 |
Week of July 16 2007 | $11.13 | $11.26 | $10.55 | $10.77 | 24,560,800 |
