| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.64 | $9.22 | $8.51 | $8.86 | 4,821,100 |
December 28 2007 | $9.04 | $9.07 | $8.55 | $8.68 | 3,475,700 |
December 27 2007 | $8.75 | $9.14 | $8.74 | $9.00 | 4,847,500 |
December 26 2007 | $8.87 | $8.99 | $8.59 | $8.94 | 3,654,100 |
December 24 2007 | $8.62 | $8.81 | $8.53 | $8.78 | 2,010,300 |
December 21 2007 | $8.69 | $8.69 | $8.36 | $8.63 | 9,285,100 |
December 20 2007 | $8.58 | $8.66 | $8.37 | $8.55 | 6,812,700 |
December 19 2007 | $8.38 | $8.64 | $8.37 | $8.56 | 4,895,900 |
December 18 2007 | $8.58 | $8.79 | $8.46 | $8.60 | 9,290,600 |
December 17 2007 | $8.66 | $9.06 | $8.46 | $8.50 | 7,405,500 |
December 14 2007 | $8.98 | $9.00 | $8.56 | $8.69 | 6,939,500 |
December 13 2007 | $9.26 | $9.35 | $8.88 | $9.14 | 7,330,200 |
December 12 2007 | $9.49 | $9.84 | $9.01 | $9.31 | 7,246,700 |
December 11 2007 | $10.28 | $10.62 | $8.94 | $8.99 | 10,514,300 |
December 10 2007 | $9.70 | $10.34 | $9.47 | $10.23 | 6,765,300 |
December 07 2007 | $9.64 | $10.03 | $9.43 | $9.65 | 10,849,300 |
December 06 2007 | $8.68 | $9.81 | $8.50 | $9.64 | 15,372,600 |
December 05 2007 | $8.43 | $8.60 | $8.37 | $8.55 | 5,402,500 |
December 04 2007 | $8.36 | $8.69 | $8.20 | $8.25 | 7,164,700 |
December 03 2007 | $8.65 | $8.71 | $8.20 | $8.43 | 8,598,200 |
November 30 2007 | $8.24 | $8.70 | $8.24 | $8.56 | 12,670,400 |
November 29 2007 | $7.97 | $8.12 | $7.75 | $7.91 | 5,567,600 |
November 28 2007 | $7.90 | $8.10 | $7.73 | $7.98 | 9,129,700 |
November 27 2007 | $8.12 | $8.13 | $7.35 | $7.61 | 17,059,100 |
November 26 2007 | $8.08 | $8.08 | $7.65 | $7.67 | 11,400,300 |