| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $11.64 | $11.65 | $11.43 | $11.52 | 7,935,800 |
Week of December 24 2007 | $11.90 | $12.16 | $11.76 | $11.77 | 31,794,900 |
Week of December 17 2007 | $11.33 | $11.86 | $10.77 | $11.74 | 89,466,700 |
Week of December 10 2007 | $12.70 | $12.96 | $11.43 | $11.60 | 113,610,900 |
Week of December 03 2007 | $12.27 | $12.99 | $11.98 | $12.87 | 84,735,900 |
Week of November 26 2007 | $11.62 | $12.67 | $10.54 | $12.19 | 141,861,100 |
Week of November 19 2007 | $12.41 | $12.43 | $10.96 | $11.48 | 97,306,100 |
Week of November 12 2007 | $12.60 | $13.00 | $11.49 | $12.48 | 122,308,600 |
Week of November 05 2007 | $12.41 | $13.51 | $12.26 | $12.58 | 129,963,600 |
Week of October 29 2007 | $12.79 | $13.50 | $12.52 | $12.82 | 120,836,600 |
Week of October 22 2007 | $11.27 | $12.64 | $10.93 | $12.51 | 128,885,800 |
Week of October 15 2007 | $12.47 | $12.63 | $11.58 | $11.72 | 111,026,500 |
Week of October 08 2007 | $11.58 | $12.65 | $11.37 | $12.60 | 117,800,000 |
Week of October 01 2007 | $12.08 | $12.71 | $11.06 | $11.77 | 178,586,500 |
Week of September 24 2007 | $10.95 | $12.14 | $10.81 | $11.90 | 112,709,500 |
Week of September 17 2007 | $9.39 | $10.78 | $9.35 | $10.68 | 109,198,500 |
Week of September 10 2007 | $8.95 | $9.78 | $8.55 | $9.56 | 122,424,800 |
Week of September 03 2007 | $8.65 | $9.17 | $8.65 | $8.89 | 103,809,600 |
Week of August 27 2007 | $8.33 | $8.77 | $7.85 | $8.65 | 146,506,800 |
Week of August 20 2007 | $7.19 | $8.45 | $6.85 | $8.34 | 164,100,600 |
Week of August 13 2007 | $8.09 | $8.15 | $5.96 | $7.03 | 270,921,400 |
Week of August 06 2007 | $8.00 | $8.66 | $7.66 | $7.95 | 170,320,200 |
Week of July 30 2007 | $8.44 | $8.84 | $8.13 | $8.20 | 135,667,400 |
Week of July 23 2007 | $9.08 | $9.33 | $7.93 | $8.27 | 163,493,200 |
Week of July 16 2007 | $9.05 | $9.17 | $8.80 | $8.94 | 92,279,000 |
