| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $15.37 | $15.37 | $15.07 | $15.09 | 9,628,764 |
December 28 2007 | $15.34 | $15.54 | $15.34 | $15.41 | 8,358,662 |
December 27 2007 | $15.57 | $15.57 | $15.32 | $15.33 | 8,465,887 |
December 26 2007 | $15.41 | $15.63 | $15.41 | $15.57 | 8,112,075 |
December 24 2007 | $15.06 | $15.48 | $15.06 | $15.47 | 3,058,658 |
December 21 2007 | $15.23 | $15.46 | $15.20 | $15.30 | 22,581,091 |
December 20 2007 | $15.15 | $15.18 | $14.97 | $15.13 | 7,548,632 |
December 19 2007 | $15.23 | $15.32 | $15.00 | $15.07 | 12,272,446 |
December 18 2007 | $14.96 | $15.17 | $14.84 | $15.13 | 12,396,811 |
December 17 2007 | $15.23 | $15.23 | $14.85 | $14.88 | 12,626,258 |
December 14 2007 | $15.56 | $15.56 | $15.32 | $15.32 | 9,747,130 |
December 13 2007 | $15.41 | $15.58 | $15.27 | $15.55 | 10,728,977 |
December 12 2007 | $15.54 | $15.78 | $15.28 | $15.52 | 20,511,778 |
December 11 2007 | $15.73 | $15.75 | $15.28 | $15.36 | 14,153,016 |
December 10 2007 | $15.65 | $15.71 | $15.60 | $15.66 | 10,655,815 |
December 07 2007 | $15.34 | $15.67 | $15.34 | $15.64 | 17,648,396 |
December 06 2007 | $15.37 | $15.37 | $15.13 | $15.34 | 14,844,787 |
December 05 2007 | $15.21 | $15.38 | $15.10 | $15.37 | 15,377,487 |
December 04 2007 | $14.82 | $15.25 | $14.82 | $15.13 | 14,868,139 |
December 03 2007 | $14.88 | $15.11 | $14.75 | $14.88 | 10,319,142 |
November 30 2007 | $14.84 | $14.98 | $14.77 | $14.92 | 13,941,243 |
November 29 2007 | $14.58 | $14.75 | $14.53 | $14.67 | 8,578,040 |
November 28 2007 | $14.43 | $14.74 | $14.26 | $14.65 | 14,026,403 |
November 27 2007 | $14.29 | $14.46 | $14.08 | $14.32 | 16,027,481 |
November 26 2007 | $14.72 | $14.77 | $14.22 | $14.24 | 17,036,108 |