| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.16 | $8.39 | $8.15 | $8.35 | 25,334,200 |
December 28 2007 | $8.30 | $8.35 | $8.21 | $8.21 | 19,093,420 |
December 27 2007 | $8.39 | $8.44 | $8.28 | $8.35 | 16,365,248 |
December 26 2007 | $8.57 | $8.57 | $8.43 | $8.50 | 10,983,070 |
December 24 2007 | $8.62 | $8.69 | $8.57 | $8.66 | 9,659,190 |
December 21 2007 | $8.41 | $8.64 | $8.37 | $8.59 | 39,319,398 |
December 20 2007 | $8.22 | $8.39 | $8.18 | $8.38 | 22,996,180 |
December 19 2007 | $8.29 | $8.39 | $8.12 | $8.17 | 28,313,620 |
December 18 2007 | $8.22 | $8.45 | $8.22 | $8.41 | 26,647,600 |
December 17 2007 | $8.57 | $8.57 | $8.22 | $8.22 | 32,255,500 |
December 14 2007 | $8.66 | $8.75 | $8.59 | $8.67 | 20,951,000 |
December 13 2007 | $8.92 | $9.02 | $8.76 | $8.77 | 22,519,800 |
December 12 2007 | $9.05 | $9.10 | $8.83 | $8.93 | 24,800,680 |
December 11 2007 | $9.02 | $9.19 | $8.92 | $8.93 | 39,453,622 |
December 10 2007 | $9.23 | $9.33 | $9.22 | $9.28 | 18,035,140 |
December 07 2007 | $9.27 | $9.38 | $9.20 | $9.23 | 18,289,552 |
December 06 2007 | $9.22 | $9.32 | $9.16 | $9.32 | 19,640,086 |
December 05 2007 | $9.22 | $9.26 | $9.16 | $9.24 | 16,700,184 |
December 04 2007 | $9.20 | $9.25 | $9.12 | $9.12 | 28,232,460 |
December 03 2007 | $9.48 | $9.56 | $9.30 | $9.31 | 20,982,500 |
November 30 2007 | $9.45 | $9.74 | $9.39 | $9.54 | 27,184,400 |
November 29 2007 | $9.27 | $9.42 | $9.19 | $9.40 | 19,112,186 |
November 28 2007 | $9.17 | $9.43 | $9.16 | $9.37 | 38,439,300 |
November 27 2007 | $9.08 | $9.24 | $9.08 | $9.23 | 22,804,340 |
November 26 2007 | $9.36 | $9.38 | $9.04 | $9.05 | 37,264,422 |
