| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $15.99 | $15.99 | $15.50 | $15.56 | 3,516,800 |
Week of December 24 2007 | $15.64 | $16.15 | $15.46 | $15.99 | 10,120,000 |
Week of December 17 2007 | $14.65 | $16.26 | $14.32 | $15.82 | 44,230,000 |
Week of December 10 2007 | $14.42 | $14.97 | $13.96 | $14.78 | 27,605,200 |
Week of December 03 2007 | $14.10 | $14.68 | $13.43 | $14.36 | 26,348,800 |
Week of November 26 2007 | $13.36 | $14.33 | $12.80 | $14.08 | 40,089,200 |
Week of November 19 2007 | $14.15 | $14.40 | $13.32 | $13.69 | 33,682,400 |
Week of November 12 2007 | $12.88 | $14.25 | $11.98 | $14.24 | 48,217,200 |
Week of November 05 2007 | $13.33 | $13.46 | $11.32 | $12.41 | 36,271,200 |
Week of October 29 2007 | $12.91 | $14.02 | $12.71 | $13.50 | 24,656,800 |
Week of October 22 2007 | $12.74 | $13.56 | $12.41 | $12.77 | 27,206,800 |
Week of October 15 2007 | $13.87 | $14.19 | $12.92 | $12.98 | 33,420,800 |
Week of October 08 2007 | $13.22 | $14.28 | $13.12 | $14.16 | 30,696,000 |
Week of October 01 2007 | $12.76 | $13.43 | $12.44 | $13.21 | 26,823,200 |
Week of September 24 2007 | $11.54 | $12.85 | $11.51 | $12.74 | 45,210,800 |
Week of September 17 2007 | $11.32 | $11.69 | $11.02 | $11.48 | 31,938,400 |
Week of September 10 2007 | $10.73 | $11.78 | $10.41 | $11.51 | 33,729,200 |
Week of September 03 2007 | $9.94 | $10.77 | $9.94 | $10.73 | 20,814,400 |
Week of August 27 2007 | $10.16 | $10.33 | $9.77 | $10.04 | 18,843,600 |
Week of August 20 2007 | $9.93 | $10.32 | $9.64 | $10.28 | 32,554,000 |
Week of August 13 2007 | $11.15 | $11.44 | $9.63 | $9.93 | 59,944,400 |
Week of August 06 2007 | $9.93 | $11.76 | $9.24 | $11.09 | 54,623,200 |
Week of July 30 2007 | $10.16 | $10.60 | $9.41 | $9.91 | 42,011,600 |
Week of July 23 2007 | $10.79 | $11.24 | $10.12 | $10.15 | 26,518,000 |
Week of July 16 2007 | $11.15 | $11.28 | $10.56 | $10.79 | 24,560,800 |
