| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.97 | $15.97 | $15.53 | $15.84 | 3,659,415 |
December 28 2007 | $16.35 | $16.35 | $15.82 | $15.94 | 2,483,373 |
December 27 2007 | $16.42 | $16.50 | $15.93 | $16.07 | 2,928,944 |
December 26 2007 | $16.66 | $16.76 | $16.34 | $16.39 | 3,738,506 |
December 24 2007 | $16.27 | $16.62 | $16.17 | $16.60 | 2,783,762 |
December 21 2007 | $16.05 | $16.18 | $15.74 | $15.94 | 8,251,870 |
December 20 2007 | $15.73 | $15.75 | $15.16 | $15.70 | 4,568,428 |
December 19 2007 | $15.50 | $15.90 | $15.23 | $15.41 | 7,697,510 |
December 18 2007 | $15.51 | $15.65 | $14.84 | $15.24 | 8,266,806 |
December 17 2007 | $15.52 | $15.64 | $14.77 | $15.17 | 10,766,071 |
December 14 2007 | $16.12 | $16.27 | $15.79 | $15.85 | 4,811,490 |
December 13 2007 | $16.57 | $16.75 | $16.09 | $16.49 | 4,753,056 |
December 12 2007 | $17.12 | $17.42 | $16.70 | $17.00 | 6,229,629 |
December 11 2007 | $17.63 | $17.92 | $16.43 | $16.58 | 7,158,569 |
December 10 2007 | $17.96 | $17.96 | $17.41 | $17.54 | 5,066,870 |
December 07 2007 | $17.02 | $17.86 | $17.02 | $17.73 | 8,992,464 |
December 06 2007 | $16.57 | $16.77 | $16.30 | $16.76 | 3,845,072 |
December 05 2007 | $16.45 | $16.57 | $16.10 | $16.40 | 4,170,252 |
December 04 2007 | $16.35 | $16.35 | $15.59 | $15.97 | 4,990,057 |
December 03 2007 | $16.85 | $16.85 | $16.10 | $16.47 | 5,648,739 |
November 30 2007 | $17.33 | $17.55 | $16.49 | $16.67 | 6,031,890 |
November 29 2007 | $16.54 | $16.87 | $16.14 | $16.55 | 7,318,633 |
November 28 2007 | $15.29 | $16.26 | $15.16 | $16.12 | 7,743,913 |
November 27 2007 | $15.29 | $15.40 | $14.62 | $14.90 | 8,586,391 |
November 26 2007 | $15.82 | $16.12 | $15.21 | $15.22 | 6,384,851 |
