| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $17.66 | $18.66 | $17.28 | $18.41 | 8,973,400 |
January 30 2008 | $17.96 | $18.67 | $17.84 | $17.93 | 5,306,300 |
January 29 2008 | $17.94 | $18.15 | $17.57 | $18.07 | 5,065,000 |
January 28 2008 | $17.28 | $17.88 | $17.05 | $17.80 | 5,256,000 |
January 25 2008 | $17.89 | $18.03 | $17.18 | $17.29 | 7,701,900 |
January 24 2008 | $17.41 | $18.38 | $17.22 | $17.76 | 14,215,200 |
January 23 2008 | $15.03 | $17.85 | $14.81 | $17.35 | 19,597,300 |
January 22 2008 | $14.18 | $16.14 | $14.16 | $15.51 | 12,017,400 |
January 18 2008 | $14.95 | $15.44 | $14.66 | $14.95 | 9,707,200 |
January 17 2008 | $14.72 | $15.19 | $14.45 | $14.59 | 12,888,100 |
January 16 2008 | $13.97 | $14.65 | $13.78 | $14.33 | 7,022,600 |
January 15 2008 | $14.27 | $14.27 | $13.72 | $13.89 | 6,534,400 |
January 14 2008 | $14.51 | $14.51 | $14.13 | $14.43 | 5,756,800 |
January 11 2008 | $13.93 | $14.43 | $13.52 | $14.31 | 8,519,800 |
January 10 2008 | $13.78 | $14.26 | $13.65 | $14.03 | 8,340,800 |
January 09 2008 | $13.66 | $13.85 | $13.18 | $13.85 | 7,552,100 |
January 08 2008 | $13.97 | $14.13 | $13.36 | $13.43 | 6,870,900 |
January 07 2008 | $13.97 | $14.09 | $13.60 | $13.87 | 7,311,300 |
January 04 2008 | $14.42 | $14.42 | $13.52 | $13.67 | 10,484,600 |
January 03 2008 | $14.86 | $14.91 | $14.51 | $14.55 | 5,604,900 |
January 02 2008 | $15.43 | $15.43 | $14.72 | $14.76 | 7,166,200 |
