| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $11.95 | $12.72 | $11.89 | $12.35 | 2,675,030 |
December 28 2007 | $12.47 | $12.77 | $11.94 | $11.99 | 1,567,837 |
December 27 2007 | $12.87 | $13.01 | $12.49 | $12.55 | 1,714,190 |
December 26 2007 | $13.04 | $13.04 | $12.79 | $12.87 | 1,115,555 |
December 24 2007 | $12.92 | $13.20 | $12.88 | $13.01 | 376,900 |
December 21 2007 | $12.58 | $13.14 | $12.21 | $13.05 | 2,894,645 |
December 20 2007 | $12.35 | $12.51 | $11.91 | $12.42 | 2,344,495 |
December 19 2007 | $12.41 | $12.41 | $11.99 | $12.27 | 1,816,760 |
December 18 2007 | $12.97 | $13.05 | $12.40 | $12.46 | 1,809,420 |
December 17 2007 | $12.35 | $12.93 | $12.27 | $12.87 | 1,605,143 |
December 14 2007 | $12.02 | $12.73 | $11.92 | $12.44 | 1,873,665 |
December 13 2007 | $12.56 | $12.56 | $12.11 | $12.21 | 2,248,100 |
December 12 2007 | $12.83 | $13.01 | $12.20 | $12.59 | 2,725,200 |
December 11 2007 | $13.41 | $13.41 | $12.79 | $12.81 | 2,355,765 |
December 10 2007 | $13.36 | $13.55 | $13.10 | $13.39 | 1,191,124 |
December 07 2007 | $13.31 | $13.60 | $12.97 | $13.35 | 2,032,829 |
December 06 2007 | $13.02 | $13.44 | $12.98 | $13.31 | 1,385,600 |
December 05 2007 | $12.99 | $13.11 | $12.76 | $13.04 | 1,663,707 |
December 04 2007 | $13.27 | $13.27 | $12.78 | $12.86 | 1,756,480 |
December 03 2007 | $14.38 | $14.38 | $13.24 | $13.42 | 1,912,100 |
November 30 2007 | $14.16 | $14.54 | $14.00 | $14.28 | 3,687,369 |
November 29 2007 | $13.60 | $13.99 | $13.18 | $13.99 | 1,884,500 |
November 28 2007 | $12.81 | $13.65 | $12.73 | $13.60 | 2,532,360 |
November 27 2007 | $13.07 | $13.24 | $12.62 | $12.73 | 2,709,850 |
November 26 2007 | $14.12 | $14.12 | $12.97 | $13.04 | 2,020,415 |
