| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.17 | $16.34 | $16.10 | $16.33 | 141,100 |
December 28 2007 | $16.45 | $16.52 | $16.11 | $16.35 | 280,700 |
December 27 2007 | $16.59 | $16.67 | $16.33 | $16.40 | 215,300 |
December 26 2007 | $16.47 | $16.69 | $16.47 | $16.58 | 115,000 |
December 24 2007 | $16.55 | $16.85 | $16.29 | $16.65 | 116,800 |
December 21 2007 | $16.40 | $16.77 | $16.25 | $16.46 | 445,700 |
December 20 2007 | $16.19 | $16.28 | $15.95 | $16.17 | 352,300 |
December 19 2007 | $16.19 | $16.29 | $15.96 | $16.21 | 176,100 |
December 18 2007 | $16.48 | $16.48 | $15.92 | $16.25 | 493,600 |
December 17 2007 | $16.09 | $16.57 | $15.66 | $16.32 | 498,500 |
December 14 2007 | $16.85 | $16.85 | $16.05 | $16.45 | 539,800 |
December 13 2007 | $16.84 | $17.09 | $16.65 | $16.96 | 240,100 |
December 12 2007 | $17.11 | $17.26 | $17.08 | $17.18 | 325,900 |
December 11 2007 | $17.70 | $17.70 | $16.89 | $17.11 | 880,600 |
December 10 2007 | $17.15 | $17.76 | $17.14 | $17.68 | 279,100 |
December 07 2007 | $17.44 | $17.44 | $16.99 | $17.14 | 213,700 |
December 06 2007 | $17.35 | $17.46 | $17.17 | $17.39 | 148,900 |
December 05 2007 | $17.61 | $17.61 | $17.19 | $17.39 | 266,300 |
December 04 2007 | $17.48 | $17.62 | $17.15 | $17.43 | 315,200 |
December 03 2007 | $16.99 | $17.64 | $16.21 | $17.47 | 624,400 |
November 30 2007 | $18.18 | $18.29 | $17.10 | $17.23 | 305,300 |
November 29 2007 | $17.64 | $18.00 | $17.64 | $17.76 | 173,000 |
November 28 2007 | $17.23 | $18.03 | $17.20 | $17.72 | 343,500 |
November 27 2007 | $18.16 | $18.16 | $17.06 | $17.35 | 438,400 |
November 26 2007 | $18.14 | $18.65 | $18.06 | $18.14 | 230,500 |
