| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $12.22 | $12.37 | $12.22 | $12.27 | 7,368,400 |
Week of December 24 2007 | $12.62 | $12.80 | $12.23 | $12.28 | 39,246,800 |
Week of December 17 2007 | $12.23 | $12.87 | $11.89 | $12.66 | 71,964,400 |
Week of December 10 2007 | $12.49 | $12.72 | $12.11 | $12.28 | 58,427,600 |
Week of December 03 2007 | $12.36 | $12.93 | $12.34 | $12.49 | 56,618,000 |
Week of November 26 2007 | $12.16 | $12.60 | $11.82 | $12.49 | 50,260,000 |
Week of November 19 2007 | $11.87 | $12.18 | $11.67 | $12.13 | 36,656,400 |
Week of November 12 2007 | $11.74 | $12.33 | $11.63 | $11.92 | 63,526,000 |
Week of November 05 2007 | $11.80 | $12.23 | $11.59 | $11.84 | 60,106,800 |
Week of October 29 2007 | $12.27 | $12.67 | $11.93 | $12.15 | 52,030,800 |
Week of October 22 2007 | $11.90 | $12.37 | $11.79 | $12.29 | 86,520,400 |
Week of October 15 2007 | $11.99 | $12.32 | $11.80 | $12.05 | 77,300,000 |
Week of October 08 2007 | $11.45 | $12.07 | $11.35 | $12.02 | 94,702,400 |
Week of October 01 2007 | $11.19 | $11.51 | $11.15 | $11.48 | 65,158,000 |
Week of September 24 2007 | $10.99 | $11.21 | $10.78 | $11.16 | 84,521,200 |
Week of September 17 2007 | $10.85 | $11.61 | $10.67 | $10.90 | 120,617,200 |
Week of September 10 2007 | $10.48 | $10.93 | $10.30 | $10.89 | 43,473,200 |
Week of September 03 2007 | $10.63 | $10.86 | $10.31 | $10.41 | 42,487,200 |
Week of August 27 2007 | $10.26 | $10.77 | $10.11 | $10.69 | 58,918,400 |
Week of August 20 2007 | $10.34 | $10.43 | $10.19 | $10.26 | 55,216,000 |
Week of August 13 2007 | $10.64 | $10.95 | $9.94 | $10.33 | 70,470,800 |
Week of August 06 2007 | $10.59 | $11.12 | $9.86 | $10.58 | 105,914,800 |
Week of July 30 2007 | $10.68 | $10.93 | $10.55 | $10.72 | 94,418,800 |
Week of July 23 2007 | $11.20 | $11.34 | $10.51 | $10.51 | 107,790,800 |
Week of July 16 2007 | $11.06 | $11.45 | $11.04 | $11.10 | 70,947,200 |