| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $19.22 | $19.89 | $19.22 | $19.69 | 13,113,620 |
Week of December 24 2007 | $19.39 | $19.76 | $18.94 | $19.21 | 53,062,930 |
Week of December 17 2007 | $19.81 | $19.85 | $18.07 | $19.43 | 213,198,169 |
Week of December 10 2007 | $19.30 | $20.78 | $19.30 | $19.81 | 248,200,979 |
Week of December 03 2007 | $18.30 | $19.37 | $17.79 | $19.17 | 157,944,930 |
Week of November 26 2007 | $16.81 | $18.88 | $16.42 | $18.36 | 179,530,109 |
Week of November 19 2007 | $16.73 | $17.14 | $16.06 | $16.57 | 78,792,790 |
Week of November 12 2007 | $17.46 | $17.97 | $16.42 | $16.91 | 141,211,540 |
Week of November 05 2007 | $16.98 | $18.57 | $16.68 | $17.66 | 260,816,568 |
Week of October 29 2007 | $14.55 | $18.16 | $14.06 | $17.39 | 394,914,047 |
Week of October 22 2007 | $13.72 | $14.61 | $13.10 | $14.37 | 200,246,489 |
Week of October 15 2007 | $14.92 | $14.96 | $13.76 | $13.87 | 109,941,000 |
Week of October 08 2007 | $14.90 | $15.47 | $14.46 | $14.92 | 134,620,790 |
Week of October 01 2007 | $13.50 | $15.07 | $13.50 | $14.85 | 161,770,709 |
Week of September 24 2007 | $13.48 | $13.91 | $12.69 | $13.52 | 205,753,019 |
Week of September 17 2007 | $12.56 | $13.89 | $12.34 | $13.39 | 152,381,499 |
Week of September 10 2007 | $11.95 | $13.01 | $11.57 | $12.60 | 116,879,000 |
Week of September 03 2007 | $12.64 | $12.79 | $11.84 | $11.90 | 76,276,000 |
Week of August 27 2007 | $12.65 | $12.88 | $11.88 | $12.52 | 142,197,310 |
Week of August 20 2007 | $12.76 | $13.34 | $12.46 | $12.78 | 126,938,000 |
Week of August 13 2007 | $13.02 | $13.08 | $10.97 | $12.52 | 229,617,408 |
Week of August 06 2007 | $12.07 | $13.71 | $11.28 | $12.65 | 286,093,238 |
Week of July 30 2007 | $14.30 | $15.58 | $11.71 | $12.00 | 323,809,597 |
Week of July 23 2007 | $15.13 | $15.45 | $13.89 | $14.08 | 147,364,400 |
Week of July 16 2007 | $15.35 | $15.79 | $14.87 | $15.11 | 144,794,750 |
