| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $18.04 | $19.07 | $17.66 | $18.81 | 8,973,400 |
January 30 2008 | $18.35 | $19.07 | $18.23 | $18.32 | 5,306,300 |
January 29 2008 | $18.33 | $18.54 | $17.96 | $18.46 | 5,065,000 |
January 28 2008 | $17.65 | $18.27 | $17.42 | $18.18 | 5,256,000 |
January 25 2008 | $18.28 | $18.43 | $17.55 | $17.66 | 7,701,900 |
January 24 2008 | $17.79 | $18.78 | $17.60 | $18.14 | 14,215,200 |
January 23 2008 | $15.35 | $18.24 | $15.14 | $17.73 | 19,597,300 |
January 22 2008 | $14.49 | $16.50 | $14.47 | $15.85 | 12,017,400 |
January 18 2008 | $15.28 | $15.78 | $14.98 | $15.28 | 9,707,200 |
January 17 2008 | $15.04 | $15.52 | $14.77 | $14.91 | 12,888,100 |
January 16 2008 | $14.28 | $14.97 | $14.08 | $14.64 | 7,022,600 |
January 15 2008 | $14.58 | $14.58 | $14.02 | $14.19 | 6,534,400 |
January 14 2008 | $14.82 | $14.82 | $14.44 | $14.74 | 5,756,800 |
January 11 2008 | $14.24 | $14.74 | $13.81 | $14.63 | 8,519,800 |
January 10 2008 | $14.08 | $14.57 | $13.95 | $14.34 | 8,340,800 |
January 09 2008 | $13.96 | $14.15 | $13.46 | $14.15 | 7,552,100 |
January 08 2008 | $14.28 | $14.44 | $13.66 | $13.72 | 6,870,900 |
January 07 2008 | $14.27 | $14.40 | $13.90 | $14.18 | 7,311,300 |
January 04 2008 | $14.73 | $14.73 | $13.82 | $13.97 | 10,484,600 |
January 03 2008 | $15.18 | $15.24 | $14.83 | $14.87 | 5,604,900 |
January 02 2008 | $15.77 | $15.77 | $15.04 | $15.09 | 7,166,200 |
