| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $24.06 | $24.46 | $23.83 | $23.95 | 588,500 |
December 28 2007 | $24.14 | $24.52 | $23.94 | $24.23 | 430,800 |
December 27 2007 | $24.30 | $24.70 | $23.92 | $23.92 | 293,700 |
December 26 2007 | $23.87 | $24.68 | $23.58 | $24.45 | 399,100 |
December 24 2007 | $23.92 | $24.13 | $23.64 | $24.09 | 230,600 |
December 21 2007 | $23.13 | $23.94 | $22.65 | $23.79 | 1,341,300 |
December 20 2007 | $22.29 | $22.77 | $21.42 | $22.77 | 407,600 |
December 19 2007 | $22.17 | $22.31 | $21.86 | $22.06 | 395,800 |
December 18 2007 | $21.39 | $22.17 | $21.19 | $22.13 | 631,500 |
December 17 2007 | $21.96 | $22.30 | $21.19 | $21.19 | 390,400 |
December 14 2007 | $22.60 | $23.01 | $21.94 | $22.02 | 483,700 |
December 13 2007 | $23.22 | $23.65 | $22.58 | $22.80 | 539,400 |
December 12 2007 | $23.92 | $24.41 | $22.84 | $23.47 | 774,700 |
December 11 2007 | $24.30 | $24.48 | $23.30 | $23.41 | 713,800 |
December 10 2007 | $23.81 | $24.29 | $23.58 | $24.20 | 517,200 |
December 07 2007 | $24.30 | $24.30 | $23.52 | $23.80 | 489,400 |
December 06 2007 | $22.82 | $24.36 | $22.74 | $24.18 | 976,200 |
December 05 2007 | $22.40 | $22.91 | $22.34 | $22.89 | 845,700 |
December 04 2007 | $22.28 | $22.57 | $21.87 | $22.08 | 950,200 |
December 03 2007 | $22.12 | $22.66 | $21.79 | $22.43 | 1,306,700 |
November 30 2007 | $21.36 | $21.96 | $21.03 | $21.60 | 1,510,000 |
November 29 2007 | $22.92 | $23.56 | $20.73 | $20.94 | 3,872,600 |
November 28 2007 | $17.01 | $17.32 | $16.83 | $17.01 | 653,700 |
November 27 2007 | $17.02 | $17.07 | $16.63 | $16.85 | 933,600 |
November 26 2007 | $18.18 | $18.34 | $16.94 | $17.00 | 483,900 |