| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.73 | $16.73 | $16.27 | $16.59 | 3,551,240 |
December 28 2007 | $17.12 | $17.12 | $16.57 | $16.69 | 2,410,046 |
December 27 2007 | $17.28 | $17.28 | $16.68 | $16.83 | 2,842,785 |
December 26 2007 | $17.44 | $17.55 | $17.11 | $17.17 | 3,627,897 |
December 24 2007 | $17.04 | $17.41 | $16.94 | $17.38 | 2,701,527 |
December 21 2007 | $16.80 | $16.94 | $16.48 | $16.69 | 8,007,523 |
December 20 2007 | $16.47 | $16.49 | $15.87 | $16.44 | 4,433,409 |
December 19 2007 | $16.24 | $16.65 | $15.95 | $16.13 | 7,469,691 |
December 18 2007 | $16.24 | $16.38 | $15.55 | $15.96 | 8,022,360 |
December 17 2007 | $16.25 | $16.38 | $15.46 | $15.89 | 10,447,552 |
December 14 2007 | $16.88 | $17.04 | $16.53 | $16.60 | 4,669,252 |
December 13 2007 | $17.36 | $17.55 | $16.85 | $17.27 | 4,612,378 |
December 12 2007 | $17.93 | $18.24 | $17.49 | $17.80 | 6,045,362 |
December 11 2007 | $18.46 | $18.76 | $17.20 | $17.36 | 6,943,913 |
December 10 2007 | $18.81 | $18.81 | $18.23 | $18.37 | 4,917,150 |
December 07 2007 | $17.82 | $18.70 | $17.82 | $18.57 | 8,726,488 |
December 06 2007 | $17.36 | $17.56 | $17.07 | $17.55 | 3,730,827 |
December 05 2007 | $17.23 | $17.35 | $16.86 | $17.17 | 4,047,035 |
December 04 2007 | $17.12 | $17.12 | $16.33 | $16.73 | 4,842,348 |
December 03 2007 | $17.64 | $17.64 | $16.86 | $17.25 | 5,481,565 |
November 30 2007 | $18.15 | $18.38 | $17.27 | $17.46 | 5,853,411 |
November 29 2007 | $17.33 | $17.67 | $16.90 | $17.33 | 7,102,172 |
November 28 2007 | $16.02 | $17.03 | $15.87 | $16.88 | 7,514,819 |
November 27 2007 | $16.02 | $16.12 | $15.31 | $15.61 | 8,332,386 |
November 26 2007 | $16.57 | $16.88 | $15.93 | $15.94 | 6,195,584 |
