| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $16.95 | $16.95 | $16.62 | $16.64 | 9,628,764 |
December 28 2007 | $16.92 | $17.14 | $16.92 | $17.00 | 8,358,662 |
December 27 2007 | $17.18 | $17.18 | $16.90 | $16.90 | 8,465,887 |
December 26 2007 | $17.00 | $17.24 | $17.00 | $17.18 | 8,112,075 |
December 24 2007 | $16.61 | $17.08 | $16.61 | $17.06 | 3,058,658 |
December 21 2007 | $16.80 | $17.05 | $16.77 | $16.88 | 22,581,091 |
December 20 2007 | $16.71 | $16.74 | $16.51 | $16.69 | 7,548,632 |
December 19 2007 | $16.80 | $16.89 | $16.55 | $16.63 | 12,272,446 |
December 18 2007 | $16.50 | $16.74 | $16.37 | $16.69 | 12,396,811 |
December 17 2007 | $16.79 | $16.80 | $16.38 | $16.42 | 12,626,258 |
December 14 2007 | $17.17 | $17.17 | $16.90 | $16.90 | 9,747,130 |
December 13 2007 | $17.00 | $17.19 | $16.84 | $17.15 | 10,728,977 |
December 12 2007 | $17.14 | $17.41 | $16.85 | $17.12 | 20,511,778 |
December 11 2007 | $17.35 | $17.37 | $16.86 | $16.94 | 14,153,016 |
December 10 2007 | $17.26 | $17.33 | $17.21 | $17.27 | 10,655,815 |
December 07 2007 | $16.92 | $17.29 | $16.92 | $17.25 | 17,648,396 |
December 06 2007 | $16.95 | $16.96 | $16.68 | $16.92 | 14,844,787 |
December 05 2007 | $16.78 | $16.97 | $16.65 | $16.96 | 15,377,487 |
December 04 2007 | $16.35 | $16.82 | $16.35 | $16.68 | 14,868,139 |
December 03 2007 | $16.41 | $16.66 | $16.26 | $16.41 | 10,319,142 |
November 30 2007 | $16.37 | $16.52 | $16.30 | $16.46 | 13,941,243 |
November 29 2007 | $16.08 | $16.27 | $16.03 | $16.18 | 8,578,040 |
November 28 2007 | $15.92 | $16.26 | $15.73 | $16.15 | 14,026,403 |
November 27 2007 | $15.76 | $15.95 | $15.53 | $15.79 | 16,027,481 |
November 26 2007 | $16.24 | $16.29 | $15.69 | $15.70 | 17,036,108 |
