| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $16.49 | $16.49 | $16.04 | $16.36 | 3,579,650 |
Week of December 24 2007 | $16.80 | $17.31 | $16.34 | $16.45 | 11,674,913 |
Week of December 17 2007 | $16.03 | $16.70 | $15.25 | $16.46 | 38,687,579 |
Week of December 10 2007 | $18.55 | $18.55 | $16.30 | $16.36 | 27,405,558 |
Week of December 03 2007 | $17.40 | $18.44 | $16.10 | $18.31 | 27,042,889 |
Week of November 26 2007 | $16.34 | $18.13 | $15.09 | $17.22 | 35,278,358 |
Week of November 19 2007 | $17.14 | $17.14 | $15.31 | $16.21 | 29,859,188 |
Week of November 12 2007 | $17.64 | $18.59 | $15.92 | $17.12 | 44,358,500 |
Week of November 05 2007 | $19.76 | $20.49 | $17.69 | $17.75 | 50,015,089 |
Week of October 29 2007 | $21.08 | $21.91 | $19.94 | $20.33 | 30,266,724 |
Week of October 22 2007 | $19.72 | $21.06 | $18.55 | $20.93 | 32,578,587 |
Week of October 15 2007 | $21.38 | $21.41 | $19.93 | $20.11 | 29,339,797 |
Week of October 08 2007 | $18.70 | $21.96 | $18.56 | $21.13 | 36,218,994 |
Week of October 01 2007 | $19.08 | $19.83 | $18.10 | $19.12 | 25,163,487 |
Week of September 24 2007 | $18.67 | $19.42 | $18.36 | $18.98 | 27,110,187 |
Week of September 17 2007 | $16.76 | $18.53 | $16.64 | $18.39 | 30,409,735 |
Week of September 10 2007 | $16.09 | $16.96 | $15.64 | $16.89 | 24,584,586 |
Week of September 03 2007 | $16.39 | $17.08 | $15.91 | $16.04 | 28,061,105 |
Week of August 27 2007 | $15.79 | $16.40 | $15.03 | $16.13 | 30,921,648 |
Week of August 20 2007 | $14.26 | $16.04 | $13.80 | $15.71 | 43,023,726 |
Week of August 13 2007 | $15.24 | $15.77 | $11.53 | $13.89 | 74,990,698 |
Week of August 06 2007 | $15.42 | $16.35 | $13.91 | $14.87 | 56,203,843 |
Week of July 30 2007 | $16.45 | $17.49 | $15.16 | $15.29 | 38,018,324 |
Week of July 23 2007 | $17.13 | $17.50 | $16.00 | $16.45 | 35,559,084 |
Week of July 16 2007 | $16.61 | $17.08 | $16.45 | $16.98 | 26,099,760 |
