| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.49 | $16.49 | $16.04 | $16.36 | 3,579,650 |
December 28 2007 | $16.88 | $16.88 | $16.34 | $16.45 | 2,429,327 |
December 27 2007 | $17.04 | $17.04 | $16.45 | $16.59 | 2,865,527 |
December 26 2007 | $17.20 | $17.31 | $16.87 | $16.93 | 3,656,920 |
December 24 2007 | $16.80 | $17.16 | $16.70 | $17.14 | 2,723,139 |
December 21 2007 | $16.57 | $16.70 | $16.25 | $16.46 | 8,071,583 |
December 20 2007 | $16.24 | $16.26 | $15.65 | $16.21 | 4,468,877 |
December 19 2007 | $16.01 | $16.42 | $15.72 | $15.91 | 7,529,448 |
December 18 2007 | $16.01 | $16.15 | $15.33 | $15.74 | 8,086,539 |
December 17 2007 | $16.03 | $16.15 | $15.25 | $15.67 | 10,531,132 |
December 14 2007 | $16.65 | $16.80 | $16.30 | $16.36 | 4,706,606 |
December 13 2007 | $17.11 | $17.30 | $16.61 | $17.02 | 4,649,277 |
December 12 2007 | $17.67 | $17.99 | $17.25 | $17.55 | 6,093,724 |
December 11 2007 | $18.20 | $18.50 | $16.96 | $17.12 | 6,999,464 |
December 10 2007 | $18.55 | $18.55 | $17.97 | $18.11 | 4,956,487 |
December 07 2007 | $17.57 | $18.44 | $17.57 | $18.31 | 8,796,300 |
December 06 2007 | $17.11 | $17.31 | $16.83 | $17.30 | 3,760,674 |
December 05 2007 | $16.99 | $17.11 | $16.63 | $16.93 | 4,079,412 |
December 04 2007 | $16.88 | $16.88 | $16.10 | $16.49 | 4,881,086 |
December 03 2007 | $17.40 | $17.40 | $16.62 | $17.01 | 5,525,417 |
November 30 2007 | $17.89 | $18.13 | $17.03 | $17.22 | 5,900,238 |
November 29 2007 | $17.08 | $17.42 | $16.66 | $17.09 | 7,158,989 |
November 28 2007 | $15.79 | $16.79 | $15.65 | $16.64 | 7,574,938 |
November 27 2007 | $15.79 | $15.90 | $15.09 | $15.39 | 8,399,045 |
November 26 2007 | $16.34 | $16.65 | $15.71 | $15.71 | 6,245,148 |
