| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.73 | $18.74 | $18.20 | $18.45 | 721,141 |
December 28 2007 | $18.65 | $18.85 | $18.55 | $18.60 | 633,144 |
December 27 2007 | $18.80 | $18.89 | $18.60 | $18.65 | 1,028,958 |
December 26 2007 | $18.74 | $18.88 | $18.51 | $18.74 | 784,146 |
December 24 2007 | $18.86 | $18.99 | $18.52 | $18.74 | 503,934 |
December 21 2007 | $19.30 | $19.30 | $18.68 | $18.71 | 3,148,958 |
December 20 2007 | $19.00 | $19.15 | $18.47 | $19.10 | 1,660,841 |
December 19 2007 | $19.00 | $19.45 | $18.14 | $18.75 | 4,499,285 |
December 18 2007 | $18.50 | $18.50 | $17.48 | $18.03 | 1,814,653 |
December 17 2007 | $18.50 | $18.81 | $17.78 | $17.87 | 1,515,056 |
December 14 2007 | $17.66 | $18.75 | $17.38 | $18.48 | 2,291,310 |
December 13 2007 | $17.33 | $17.77 | $17.00 | $17.66 | 1,244,688 |
December 12 2007 | $17.96 | $18.06 | $17.20 | $17.49 | 1,247,523 |
December 11 2007 | $17.94 | $18.75 | $17.29 | $17.44 | 1,637,278 |
December 10 2007 | $17.50 | $18.49 | $17.48 | $18.00 | 1,929,245 |
December 07 2007 | $17.10 | $17.25 | $16.93 | $17.03 | 963,049 |
December 06 2007 | $16.76 | $17.15 | $16.76 | $17.02 | 1,011,017 |
December 05 2007 | $17.29 | $17.30 | $16.75 | $16.77 | 1,416,215 |
December 04 2007 | $16.00 | $17.30 | $15.92 | $16.68 | 2,354,473 |
December 03 2007 | $15.95 | $16.80 | $15.52 | $16.28 | 2,877,180 |
November 30 2007 | $15.51 | $15.63 | $14.86 | $14.98 | 883,486 |
November 29 2007 | $15.73 | $15.75 | $15.15 | $15.30 | 915,627 |
November 28 2007 | $15.10 | $15.66 | $14.75 | $15.57 | 1,491,746 |
November 27 2007 | $14.62 | $14.93 | $14.62 | $14.88 | 844,368 |
November 26 2007 | $14.73 | $14.90 | $14.37 | $14.58 | 1,180,454 |
