| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2007 | $12.25 | $12.32 | $12.03 | $12.09 | 12,275,500 |
November 21 2007 | $12.11 | $12.19 | $11.54 | $12.04 | 31,411,100 |
November 20 2007 | $12.63 | $12.97 | $12.05 | $12.49 | 25,163,100 |
November 19 2007 | $13.07 | $13.09 | $12.34 | $12.49 | 28,456,400 |
November 16 2007 | $13.25 | $13.38 | $12.91 | $13.14 | 22,395,400 |
November 15 2007 | $13.25 | $13.25 | $12.49 | $12.81 | 20,332,600 |
November 14 2007 | $13.47 | $13.68 | $13.05 | $13.26 | 22,288,300 |
November 13 2007 | $12.62 | $13.11 | $12.47 | $13.09 | 24,255,500 |
November 12 2007 | $13.27 | $13.28 | $12.10 | $12.19 | 33,036,800 |
November 09 2007 | $13.41 | $13.83 | $13.21 | $13.25 | 27,357,800 |
November 08 2007 | $14.02 | $14.22 | $13.08 | $13.72 | 37,654,400 |
November 07 2007 | $13.87 | $13.97 | $13.25 | $13.30 | 21,818,000 |
November 06 2007 | $13.60 | $14.04 | $13.51 | $14.01 | 22,073,000 |
November 05 2007 | $13.07 | $13.30 | $12.91 | $13.19 | 21,060,400 |
November 02 2007 | $13.73 | $13.80 | $13.18 | $13.50 | 20,042,300 |
November 01 2007 | $13.66 | $13.80 | $13.36 | $13.52 | 27,849,800 |
October 31 2007 | $13.84 | $14.21 | $13.58 | $13.99 | 25,347,300 |
October 30 2007 | $13.66 | $13.83 | $13.50 | $13.54 | 23,583,600 |
October 29 2007 | $13.47 | $13.98 | $13.42 | $13.80 | 24,013,600 |
October 26 2007 | $12.85 | $13.31 | $12.71 | $13.18 | 24,648,300 |
