| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.24 | $17.24 | $16.53 | $16.68 | 484,560 |
December 28 2007 | $17.24 | $17.85 | $17.05 | $17.15 | 412,270 |
December 27 2007 | $18.07 | $18.14 | $17.14 | $17.14 | 343,080 |
December 26 2007 | $17.81 | $18.18 | $17.55 | $18.15 | 293,390 |
December 24 2007 | $17.62 | $18.03 | $17.50 | $17.95 | 116,770 |
December 21 2007 | $17.99 | $18.19 | $17.39 | $17.62 | 898,730 |
December 20 2007 | $17.25 | $17.82 | $17.25 | $17.75 | 432,110 |
December 19 2007 | $17.24 | $17.29 | $16.96 | $17.08 | 654,390 |
December 18 2007 | $17.51 | $17.57 | $16.99 | $17.24 | 896,680 |
December 17 2007 | $17.66 | $17.91 | $17.33 | $17.34 | 433,430 |
December 14 2007 | $17.91 | $18.52 | $17.63 | $17.77 | 433,630 |
December 13 2007 | $18.18 | $18.36 | $17.89 | $18.00 | 683,630 |
December 12 2007 | $18.70 | $18.92 | $17.93 | $18.34 | 895,950 |
December 11 2007 | $18.89 | $19.13 | $17.96 | $18.12 | 503,280 |
December 10 2007 | $18.59 | $19.11 | $18.59 | $18.83 | 642,010 |
December 07 2007 | $18.42 | $19.88 | $18.29 | $18.62 | 1,940,000 |
December 06 2007 | $16.81 | $17.64 | $16.81 | $17.55 | 960,390 |
December 05 2007 | $16.71 | $17.00 | $16.71 | $16.84 | 401,220 |
December 04 2007 | $16.30 | $16.83 | $16.24 | $16.52 | 714,890 |
December 03 2007 | $16.82 | $16.92 | $16.29 | $16.34 | 494,240 |
November 30 2007 | $16.34 | $17.19 | $16.28 | $16.89 | 1,020,000 |
November 29 2007 | $16.32 | $16.59 | $16.00 | $16.19 | 432,550 |
November 28 2007 | $15.83 | $16.37 | $15.75 | $16.33 | 842,540 |
November 27 2007 | $15.15 | $15.73 | $15.10 | $15.64 | 943,730 |
November 26 2007 | $14.75 | $15.54 | $14.70 | $15.26 | 1,120,000 |
