| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $12.55 | $12.70 | $12.55 | $12.59 | 7,368,400 |
Week of December 24 2007 | $12.95 | $13.14 | $12.56 | $12.61 | 39,246,800 |
Week of December 17 2007 | $12.55 | $13.21 | $12.20 | $12.99 | 71,964,400 |
Week of December 10 2007 | $12.82 | $13.06 | $12.43 | $12.61 | 58,427,600 |
Week of December 03 2007 | $12.69 | $13.27 | $12.67 | $12.82 | 56,618,000 |
Week of November 26 2007 | $12.48 | $12.93 | $12.13 | $12.82 | 50,260,000 |
Week of November 19 2007 | $12.18 | $12.50 | $11.98 | $12.45 | 36,656,400 |
Week of November 12 2007 | $12.05 | $12.66 | $11.94 | $12.24 | 63,526,000 |
Week of November 05 2007 | $12.11 | $12.55 | $11.90 | $12.15 | 60,106,800 |
Week of October 29 2007 | $12.59 | $13.00 | $12.24 | $12.48 | 52,030,800 |
Week of October 22 2007 | $12.21 | $12.69 | $12.11 | $12.62 | 86,520,400 |
Week of October 15 2007 | $12.31 | $12.65 | $12.11 | $12.37 | 77,300,000 |
Week of October 08 2007 | $11.75 | $12.39 | $11.65 | $12.33 | 94,702,400 |
Week of October 01 2007 | $11.48 | $11.82 | $11.45 | $11.79 | 65,158,000 |
Week of September 24 2007 | $11.28 | $11.50 | $11.07 | $11.46 | 84,521,200 |
Week of September 17 2007 | $11.13 | $11.91 | $10.96 | $11.18 | 120,617,200 |
Week of September 10 2007 | $10.75 | $11.22 | $10.58 | $11.18 | 43,473,200 |
Week of September 03 2007 | $10.91 | $11.14 | $10.58 | $10.68 | 42,487,200 |
Week of August 27 2007 | $10.54 | $11.06 | $10.38 | $10.97 | 58,918,400 |
Week of August 20 2007 | $10.61 | $10.71 | $10.46 | $10.54 | 55,216,000 |
Week of August 13 2007 | $10.92 | $11.23 | $10.20 | $10.60 | 70,470,800 |
Week of August 06 2007 | $10.87 | $11.41 | $10.12 | $10.86 | 105,914,800 |
Week of July 30 2007 | $10.97 | $11.22 | $10.82 | $11.00 | 94,418,800 |
Week of July 23 2007 | $11.50 | $11.64 | $10.79 | $10.79 | 107,790,800 |
Week of July 16 2007 | $11.35 | $11.75 | $11.33 | $11.39 | 70,947,200 |
