| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.03 | $17.03 | $16.57 | $16.89 | 3,516,080 |
December 28 2007 | $17.43 | $17.43 | $16.87 | $17.00 | 2,386,184 |
December 27 2007 | $17.60 | $17.60 | $16.99 | $17.14 | 2,814,639 |
December 26 2007 | $17.76 | $17.88 | $17.43 | $17.48 | 3,591,977 |
December 24 2007 | $17.35 | $17.73 | $17.25 | $17.70 | 2,674,779 |
December 21 2007 | $17.11 | $17.25 | $16.78 | $17.00 | 7,928,241 |
December 20 2007 | $16.77 | $16.79 | $16.17 | $16.75 | 4,389,514 |
December 19 2007 | $16.53 | $16.96 | $16.24 | $16.43 | 7,395,733 |
December 18 2007 | $16.54 | $16.69 | $15.83 | $16.25 | 7,942,931 |
December 17 2007 | $16.55 | $16.68 | $15.75 | $16.18 | 10,344,111 |
December 14 2007 | $17.19 | $17.36 | $16.83 | $16.90 | 4,623,022 |
December 13 2007 | $17.68 | $17.87 | $17.15 | $17.58 | 4,566,711 |
December 12 2007 | $18.26 | $18.58 | $17.81 | $18.12 | 5,985,506 |
December 11 2007 | $18.80 | $19.11 | $17.52 | $17.68 | 6,875,161 |
December 10 2007 | $19.15 | $19.15 | $18.56 | $18.71 | 4,868,465 |
December 07 2007 | $18.15 | $19.04 | $18.15 | $18.91 | 8,640,087 |
December 06 2007 | $17.68 | $17.88 | $17.38 | $17.87 | 3,693,888 |
December 05 2007 | $17.55 | $17.67 | $17.17 | $17.49 | 4,006,966 |
December 04 2007 | $17.44 | $17.44 | $16.63 | $17.04 | 4,794,404 |
December 03 2007 | $17.97 | $17.97 | $17.17 | $17.57 | 5,427,292 |
November 30 2007 | $18.48 | $18.72 | $17.59 | $17.78 | 5,795,456 |
November 29 2007 | $17.64 | $17.99 | $17.21 | $17.65 | 7,031,853 |
November 28 2007 | $16.31 | $17.34 | $16.16 | $17.19 | 7,440,415 |
November 27 2007 | $16.31 | $16.42 | $15.59 | $15.89 | 8,249,887 |
November 26 2007 | $16.87 | $17.19 | $16.22 | $16.23 | 6,134,241 |
