| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.81 | $17.16 | $16.69 | $16.96 | 515,300 |
December 28 2007 | $17.07 | $17.29 | $16.71 | $16.91 | 234,400 |
December 27 2007 | $17.06 | $17.26 | $16.81 | $17.08 | 123,400 |
December 26 2007 | $16.52 | $17.75 | $16.23 | $17.16 | 270,700 |
December 24 2007 | $16.55 | $16.64 | $16.05 | $16.61 | 189,600 |
December 21 2007 | $16.81 | $16.96 | $15.43 | $16.40 | 1,079,900 |
December 20 2007 | $17.55 | $17.55 | $16.32 | $16.56 | 252,700 |
December 19 2007 | $17.61 | $17.72 | $16.91 | $17.55 | 143,400 |
December 18 2007 | $17.80 | $17.80 | $16.93 | $17.50 | 220,900 |
December 17 2007 | $18.39 | $18.39 | $17.22 | $17.66 | 161,500 |
December 14 2007 | $18.49 | $18.49 | $17.90 | $18.34 | 173,500 |
December 13 2007 | $19.33 | $19.54 | $17.34 | $18.35 | 1,190,300 |
December 12 2007 | $20.89 | $21.61 | $18.21 | $19.33 | 1,121,400 |
December 11 2007 | $26.21 | $26.49 | $19.14 | $20.68 | 3,591,000 |
December 10 2007 | $27.92 | $28.21 | $26.24 | $27.20 | 281,500 |
December 07 2007 | $27.36 | $28.53 | $27.35 | $27.67 | 103,200 |
December 06 2007 | $26.26 | $27.20 | $26.26 | $27.19 | 102,100 |
December 05 2007 | $25.79 | $26.45 | $25.72 | $26.25 | 168,500 |
December 04 2007 | $26.00 | $26.37 | $25.45 | $25.56 | 180,500 |
December 03 2007 | $25.69 | $26.45 | $25.27 | $26.01 | 319,200 |
November 30 2007 | $24.72 | $25.94 | $24.49 | $25.46 | 199,100 |
November 29 2007 | $24.22 | $24.74 | $23.92 | $24.52 | 341,700 |
November 28 2007 | $24.20 | $25.03 | $23.93 | $24.58 | 417,400 |
November 27 2007 | $24.17 | $24.72 | $23.54 | $23.61 | 211,200 |
November 26 2007 | $24.50 | $25.05 | $23.73 | $23.93 | 233,800 |
