| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.02 | $18.51 | $17.97 | $18.02 | 8,800 |
December 28 2007 | $18.37 | $18.41 | $18.32 | $18.37 | 5,840 |
December 27 2007 | $18.43 | $18.50 | $18.27 | $18.43 | 4,800 |
December 26 2007 | $17.82 | $17.82 | $17.82 | $17.82 | 250 |
December 24 2007 | $18.39 | $18.39 | $18.05 | $18.39 | 1,800 |
December 21 2007 | $17.86 | $17.86 | $17.49 | $17.86 | 8,800 |
December 20 2007 | $17.16 | $17.43 | $17.16 | $17.16 | 990 |
December 19 2007 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
December 18 2007 | $17.17 | $17.54 | $16.93 | $17.17 | 4,370 |
December 17 2007 | $17.13 | $18.22 | $17.13 | $17.13 | 7,200 |
December 14 2007 | $18.09 | $18.44 | $18.09 | $18.09 | 4,295 |
December 13 2007 | $18.84 | $19.01 | $18.17 | $18.84 | 1,300 |
December 12 2007 | $18.99 | $19.01 | $17.88 | $18.99 | 7,100 |
December 11 2007 | $18.60 | $19.17 | $18.57 | $18.60 | 1,600 |
December 10 2007 | $19.52 | $19.54 | $19.50 | $19.52 | 11,000 |
December 07 2007 | $19.67 | $19.67 | $18.70 | $19.67 | 5,600 |
December 06 2007 | $18.32 | $18.63 | $18.32 | $18.32 | 1,800 |
December 05 2007 | $18.60 | $18.90 | $18.60 | $18.60 | 2,800 |
December 04 2007 | $18.52 | $18.52 | $18.49 | $18.52 | 2,400 |
December 03 2007 | $19.21 | $19.21 | $19.14 | $19.21 | 1,200 |
November 30 2007 | $19.46 | $20.18 | $19.46 | $19.46 | 800 |
November 29 2007 | $19.52 | $19.72 | $19.51 | $19.52 | 1,000 |
November 27 2007 | $18.84 | $19.23 | $18.84 | $18.84 | 1,600 |
November 26 2007 | $19.84 | $20.05 | $19.55 | $19.84 | 14,200 |
November 23 2007 | $19.55 | $19.55 | $18.67 | $19.55 | 7,000 |
