| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $17.80 | $18.36 | $17.79 | $18.20 | 2,930,842 |
Week of December 24 2007 | $17.90 | $18.47 | $17.82 | $18.04 | 8,105,360 |
Week of December 17 2007 | $17.80 | $18.59 | $17.00 | $17.90 | 22,223,358 |
Week of December 10 2007 | $19.03 | $19.10 | $17.30 | $17.92 | 29,689,312 |
Week of December 03 2007 | $16.60 | $18.96 | $16.36 | $18.96 | 33,295,941 |
Week of November 26 2007 | $15.26 | $17.45 | $15.24 | $16.65 | 27,904,848 |
Week of November 19 2007 | $15.86 | $16.44 | $15.01 | $15.30 | 16,133,325 |
Week of November 12 2007 | $15.71 | $16.36 | $15.06 | $16.01 | 28,448,205 |
Week of November 05 2007 | $17.26 | $17.26 | $15.35 | $15.89 | 29,989,896 |
Week of October 29 2007 | $14.84 | $17.74 | $14.76 | $17.42 | 37,990,210 |
Week of October 22 2007 | $15.01 | $15.33 | $14.17 | $14.77 | 17,190,267 |
Week of October 15 2007 | $15.32 | $15.57 | $14.93 | $15.04 | 17,383,294 |
Week of October 08 2007 | $15.18 | $16.17 | $15.18 | $15.34 | 16,910,322 |
Week of October 01 2007 | $15.24 | $15.51 | $14.86 | $15.30 | 18,659,857 |
Week of September 24 2007 | $14.67 | $15.76 | $14.67 | $15.26 | 26,477,729 |
Week of September 17 2007 | $13.41 | $14.76 | $13.24 | $14.65 | 24,788,390 |
Week of September 10 2007 | $13.49 | $14.43 | $13.21 | $13.48 | 30,596,227 |
Week of September 03 2007 | $14.09 | $14.45 | $13.34 | $13.48 | 16,012,798 |
Week of August 27 2007 | $13.26 | $14.39 | $12.85 | $14.07 | 23,228,705 |
Week of August 20 2007 | $12.35 | $13.26 | $12.17 | $13.20 | 13,826,409 |
Week of August 13 2007 | $12.38 | $12.95 | $11.54 | $12.32 | 26,149,360 |
Week of August 06 2007 | $12.73 | $12.80 | $11.05 | $12.25 | 39,947,058 |
Week of July 30 2007 | $12.78 | $13.16 | $12.65 | $12.69 | 20,835,795 |
Week of July 23 2007 | $13.76 | $14.00 | $12.59 | $12.65 | 25,667,788 |
Week of July 16 2007 | $12.82 | $14.04 | $12.77 | $13.76 | 26,044,842 |
