| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.10 | $8.33 | $8.10 | $8.30 | 25,334,200 |
December 28 2007 | $8.25 | $8.29 | $8.16 | $8.16 | 19,093,420 |
December 27 2007 | $8.33 | $8.39 | $8.23 | $8.29 | 16,365,248 |
December 26 2007 | $8.51 | $8.52 | $8.38 | $8.44 | 10,983,070 |
December 24 2007 | $8.56 | $8.63 | $8.52 | $8.60 | 9,659,190 |
December 21 2007 | $8.35 | $8.59 | $8.31 | $8.54 | 39,319,398 |
December 20 2007 | $8.17 | $8.33 | $8.13 | $8.32 | 22,996,180 |
December 19 2007 | $8.24 | $8.33 | $8.06 | $8.12 | 28,313,620 |
December 18 2007 | $8.17 | $8.40 | $8.17 | $8.35 | 26,647,600 |
December 17 2007 | $8.51 | $8.51 | $8.16 | $8.17 | 32,255,500 |
December 14 2007 | $8.61 | $8.70 | $8.53 | $8.61 | 20,951,000 |
December 13 2007 | $8.86 | $8.96 | $8.70 | $8.72 | 22,519,800 |
December 12 2007 | $8.99 | $9.04 | $8.78 | $8.87 | 24,800,680 |
December 11 2007 | $8.96 | $9.13 | $8.87 | $8.88 | 39,453,622 |
December 10 2007 | $9.17 | $9.27 | $9.16 | $9.21 | 18,035,140 |
December 07 2007 | $9.21 | $9.32 | $9.14 | $9.17 | 18,289,552 |
December 06 2007 | $9.16 | $9.26 | $9.10 | $9.26 | 19,640,086 |
December 05 2007 | $9.16 | $9.20 | $9.10 | $9.18 | 16,700,184 |
December 04 2007 | $9.14 | $9.19 | $9.06 | $9.06 | 28,232,460 |
December 03 2007 | $9.42 | $9.50 | $9.24 | $9.25 | 20,982,500 |
November 30 2007 | $9.39 | $9.68 | $9.32 | $9.48 | 27,184,400 |
November 29 2007 | $9.21 | $9.36 | $9.13 | $9.34 | 19,112,186 |
November 28 2007 | $9.11 | $9.37 | $9.10 | $9.31 | 38,439,300 |
November 27 2007 | $9.02 | $9.18 | $9.02 | $9.17 | 22,804,340 |
November 26 2007 | $9.30 | $9.32 | $8.98 | $8.99 | 37,264,422 |
