| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $12.26 | $12.26 | $12.03 | $12.13 | 7,935,800 |
December 28 2007 | $12.53 | $12.63 | $12.38 | $12.39 | 8,645,700 |
December 27 2007 | $12.63 | $12.76 | $12.44 | $12.47 | 10,489,300 |
December 26 2007 | $12.57 | $12.80 | $12.40 | $12.72 | 8,240,700 |
December 24 2007 | $12.53 | $12.68 | $12.44 | $12.58 | 4,419,200 |
December 21 2007 | $12.27 | $12.49 | $12.23 | $12.36 | 15,335,300 |
December 20 2007 | $12.20 | $12.26 | $11.93 | $12.05 | 16,844,000 |
December 19 2007 | $11.91 | $12.06 | $11.79 | $11.85 | 13,327,000 |
December 18 2007 | $11.90 | $12.04 | $11.37 | $11.79 | 20,866,200 |
December 17 2007 | $11.93 | $11.93 | $11.34 | $11.53 | 23,094,200 |
December 14 2007 | $12.06 | $12.29 | $12.04 | $12.21 | 25,830,700 |
December 13 2007 | $12.59 | $12.68 | $12.17 | $12.47 | 28,854,800 |
December 12 2007 | $13.32 | $13.44 | $12.65 | $12.95 | 21,143,800 |
December 11 2007 | $13.47 | $13.65 | $12.70 | $12.76 | 23,260,800 |
December 10 2007 | $13.37 | $13.56 | $13.26 | $13.43 | 14,520,800 |
December 07 2007 | $13.57 | $13.59 | $13.32 | $13.55 | 15,721,700 |
December 06 2007 | $13.21 | $13.67 | $13.12 | $13.56 | 20,613,300 |
December 05 2007 | $13.15 | $13.30 | $12.99 | $13.20 | 21,828,600 |
December 04 2007 | $12.71 | $12.89 | $12.62 | $12.78 | 13,000,600 |
December 03 2007 | $12.92 | $13.00 | $12.69 | $12.95 | 13,571,700 |
November 30 2007 | $13.34 | $13.34 | $12.73 | $12.83 | 21,179,400 |
November 29 2007 | $12.77 | $13.12 | $12.51 | $12.75 | 25,895,700 |
November 28 2007 | $12.09 | $12.62 | $12.09 | $12.61 | 26,828,700 |
November 27 2007 | $11.56 | $11.84 | $11.10 | $11.58 | 31,658,800 |
November 26 2007 | $12.24 | $12.47 | $11.17 | $11.51 | 36,298,500 |
