| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $9.89 | $10.15 | $9.63 | $10.15 | 144,618 |
December 28 2007 | $10.16 | $10.16 | $9.74 | $9.93 | 139,536 |
December 27 2007 | $9.94 | $10.16 | $9.94 | $10.09 | 78,351 |
December 26 2007 | $9.93 | $10.17 | $9.88 | $10.08 | 145,235 |
December 24 2007 | $9.96 | $9.96 | $9.83 | $9.92 | 62,641 |
December 21 2007 | $9.76 | $9.97 | $9.63 | $9.90 | 95,563 |
December 20 2007 | $9.74 | $9.82 | $9.34 | $9.72 | 98,698 |
December 19 2007 | $9.64 | $9.77 | $9.56 | $9.61 | 160,076 |
December 18 2007 | $9.88 | $9.88 | $9.43 | $9.64 | 91,999 |
December 17 2007 | $9.75 | $10.05 | $9.50 | $9.56 | 106,253 |
December 14 2007 | $9.88 | $10.06 | $9.81 | $9.81 | 98,791 |
December 13 2007 | $9.90 | $10.15 | $9.77 | $9.98 | 132,528 |
December 12 2007 | $10.17 | $10.17 | $9.91 | $9.92 | 150,819 |
December 11 2007 | $10.17 | $10.18 | $9.90 | $10.00 | 85,489 |
December 10 2007 | $10.16 | $10.39 | $9.86 | $10.11 | 410,506 |
December 07 2007 | $9.95 | $10.34 | $9.95 | $10.08 | 308,705 |
December 06 2007 | $9.46 | $9.93 | $9.44 | $9.93 | 75,502 |
December 05 2007 | $9.57 | $9.62 | $9.25 | $9.45 | 112,266 |
December 04 2007 | $9.30 | $9.60 | $9.29 | $9.40 | 131,395 |
December 03 2007 | $9.38 | $9.62 | $9.38 | $9.56 | 200,163 |
November 30 2007 | $9.38 | $9.65 | $9.26 | $9.40 | 377,283 |
November 29 2007 | $9.10 | $9.35 | $9.06 | $9.35 | 119,995 |
November 28 2007 | $9.06 | $9.21 | $9.05 | $9.16 | 48,341 |
November 27 2007 | $9.03 | $9.20 | $8.95 | $9.00 | 52,451 |
November 26 2007 | $9.29 | $9.29 | $8.95 | $8.95 | 224,444 |
