| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $20.36 | $20.36 | $19.70 | $19.97 | 1,965,496 |
December 28 2007 | $20.36 | $20.55 | $20.10 | $20.27 | 1,973,566 |
December 27 2007 | $20.30 | $20.56 | $20.03 | $20.10 | 2,769,758 |
December 26 2007 | $19.64 | $20.44 | $19.51 | $20.20 | 3,875,640 |
December 24 2007 | $19.23 | $20.00 | $19.16 | $19.71 | 1,711,036 |
December 21 2007 | $18.39 | $19.41 | $18.25 | $19.09 | 10,470,570 |
December 20 2007 | $17.66 | $18.31 | $17.47 | $18.30 | 5,129,550 |
December 19 2007 | $17.37 | $17.80 | $17.26 | $17.51 | 2,909,422 |
December 18 2007 | $17.42 | $17.50 | $16.79 | $17.38 | 3,810,056 |
December 17 2007 | $18.06 | $18.18 | $17.22 | $17.22 | 5,307,502 |
December 14 2007 | $18.52 | $18.52 | $18.04 | $18.27 | 3,405,400 |
December 13 2007 | $18.47 | $18.65 | $18.04 | $18.59 | 3,992,604 |
December 12 2007 | $18.05 | $18.77 | $18.01 | $18.59 | 4,561,206 |
December 11 2007 | $18.64 | $18.72 | $17.85 | $17.94 | 2,958,126 |
December 10 2007 | $18.40 | $18.75 | $18.40 | $18.63 | 2,602,896 |
December 07 2007 | $18.36 | $18.70 | $18.02 | $18.52 | 3,274,256 |
December 06 2007 | $16.89 | $18.22 | $16.89 | $18.22 | 4,201,022 |
December 05 2007 | $16.78 | $16.98 | $16.33 | $16.95 | 4,039,214 |
December 04 2007 | $16.72 | $16.83 | $16.44 | $16.62 | 2,549,184 |
December 03 2007 | $16.82 | $17.15 | $16.64 | $16.84 | 2,737,736 |
November 30 2007 | $17.29 | $17.69 | $16.76 | $16.82 | 5,367,918 |
November 29 2007 | $16.93 | $17.55 | $16.56 | $17.22 | 6,649,442 |
November 28 2007 | $16.08 | $16.96 | $15.88 | $16.86 | 2,760,018 |
November 27 2007 | $15.81 | $16.34 | $15.52 | $15.97 | 3,994,894 |
November 26 2007 | $16.40 | $16.51 | $15.79 | $15.79 | 3,194,432 |
