| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $11.05 | $11.10 | $10.93 | $10.97 | 36,529,200 |
December 28 2007 | $11.08 | $11.19 | $11.03 | $11.10 | 25,832,700 |
December 27 2007 | $11.13 | $11.15 | $10.99 | $11.03 | 32,275,200 |
December 26 2007 | $11.13 | $11.20 | $11.06 | $11.17 | 28,039,800 |
December 24 2007 | $11.11 | $11.33 | $11.11 | $11.25 | 18,975,000 |
December 21 2007 | $11.04 | $11.20 | $11.04 | $11.13 | 69,742,800 |
December 20 2007 | $11.10 | $11.16 | $10.93 | $11.05 | 42,476,100 |
December 19 2007 | $11.12 | $11.20 | $11.05 | $11.10 | 39,363,300 |
December 18 2007 | $11.10 | $11.21 | $10.82 | $11.14 | 50,591,700 |
December 17 2007 | $10.99 | $11.12 | $10.91 | $11.04 | 49,522,500 |
December 14 2007 | $11.12 | $11.13 | $10.99 | $11.00 | 40,764,600 |
December 13 2007 | $11.04 | $11.19 | $11.02 | $11.16 | 49,199,700 |
December 12 2007 | $11.46 | $11.46 | $10.99 | $11.14 | 71,838,000 |
December 11 2007 | $11.36 | $11.50 | $11.18 | $11.27 | 78,168,000 |
December 10 2007 | $11.28 | $11.42 | $11.24 | $11.36 | 37,674,300 |
December 07 2007 | $11.32 | $11.35 | $11.22 | $11.27 | 43,161,000 |
December 06 2007 | $11.15 | $11.36 | $11.03 | $11.32 | 60,868,200 |
December 05 2007 | $11.16 | $11.29 | $11.15 | $11.24 | 52,347,600 |
December 04 2007 | $10.92 | $11.16 | $10.92 | $11.08 | 49,381,500 |
December 03 2007 | $10.97 | $11.10 | $10.93 | $11.00 | 36,828,300 |
November 30 2007 | $10.96 | $11.09 | $10.94 | $11.01 | 49,191,900 |
November 29 2007 | $10.76 | $11.00 | $10.75 | $10.93 | 44,294,400 |
November 28 2007 | $10.59 | $10.92 | $10.57 | $10.86 | 85,763,400 |
November 27 2007 | $10.41 | $10.61 | $10.38 | $10.53 | 63,041,400 |
November 26 2007 | $10.57 | $10.66 | $10.34 | $10.35 | 65,968,800 |
