| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $12.72 | $13.70 | $12.47 | $13.70 | 1,292,935 |
November 2007 | $13.15 | $13.36 | $11.82 | $12.48 | 2,149,743 |
October 2007 | $12.51 | $13.53 | $12.39 | $13.24 | 3,196,500 |
September 2007 | $11.95 | $12.54 | $11.86 | $12.44 | 1,900,200 |
August 2007 | $11.79 | $12.06 | $10.68 | $11.86 | 3,433,500 |
July 2007 | $11.66 | $12.81 | $11.47 | $11.84 | 4,163,700 |
June 2007 | $10.73 | $11.70 | $10.72 | $11.65 | 2,520,540 |
May 2007 | $10.33 | $10.77 | $10.25 | $10.70 | 2,277,450 |
April 2007 | $10.51 | $10.67 | $10.05 | $10.38 | 2,835,700 |
March 2007 | $9.48 | $10.49 | $9.18 | $10.44 | 3,512,155 |
February 2007 | $11.49 | $11.69 | $8.60 | $9.70 | 9,383,032 |
January 2007 | $11.75 | $11.75 | $10.94 | $11.48 | 3,425,000 |
December 2006 | $11.64 | $11.83 | $11.39 | $11.75 | 2,180,600 |
November 2006 | $11.05 | $11.66 | $10.84 | $11.64 | 2,461,200 |
October 2006 | $11.01 | $11.41 | $10.41 | $11.05 | 4,782,100 |
September 2006 | $11.74 | $11.86 | $9.90 | $10.97 | 5,986,800 |
August 2006 | $13.24 | $13.40 | $10.30 | $11.68 | 15,845,300 |
July 2006 | $11.59 | $13.65 | $11.54 | $13.12 | 5,515,300 |
June 2006 | $10.60 | $11.59 | $10.00 | $11.57 | 3,074,300 |
May 2006 | $10.65 | $10.92 | $9.71 | $10.64 | 2,542,500 |
April 2006 | $10.06 | $10.86 | $10.01 | $10.55 | 2,685,200 |
March 2006 | $9.58 | $10.10 | $9.31 | $9.94 | 2,339,600 |
February 2006 | $10.09 | $10.09 | $9.03 | $9.52 | 2,583,900 |
January 2006 | $9.27 | $10.26 | $9.25 | $9.95 | 3,725,800 |
December 2005 | $8.99 | $9.66 | $8.73 | $9.08 | 2,839,300 |
