| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $27.78 | $29.15 | $27.26 | $28.15 | 1,461,034 |
December 28 2007 | $29.00 | $29.30 | $27.10 | $27.65 | 2,248,370 |
December 27 2007 | $30.58 | $30.59 | $27.08 | $28.18 | 3,083,316 |
December 26 2007 | $29.35 | $31.44 | $28.75 | $30.61 | 4,215,179 |
December 24 2007 | $28.15 | $29.46 | $27.50 | $28.55 | 2,314,973 |
December 21 2007 | $25.99 | $28.73 | $25.50 | $27.34 | 3,644,326 |
December 20 2007 | $26.18 | $26.72 | $25.33 | $25.73 | 2,213,121 |
December 19 2007 | $27.83 | $28.68 | $25.50 | $26.00 | 6,059,553 |
December 18 2007 | $21.94 | $27.15 | $21.07 | $26.88 | 5,852,211 |
December 17 2007 | $24.39 | $24.39 | $21.00 | $21.20 | 2,121,536 |
December 14 2007 | $22.28 | $24.60 | $22.28 | $23.52 | 1,909,837 |
December 13 2007 | $23.00 | $24.30 | $22.06 | $22.85 | 2,115,071 |
December 12 2007 | $23.81 | $24.30 | $22.45 | $23.45 | 2,543,848 |
December 11 2007 | $24.50 | $24.52 | $21.51 | $21.86 | 2,908,384 |
December 10 2007 | $22.99 | $24.83 | $22.13 | $24.59 | 4,725,608 |
December 07 2007 | $19.40 | $22.25 | $19.16 | $21.46 | 4,591,230 |
December 06 2007 | $18.00 | $18.98 | $17.77 | $18.72 | 1,260,240 |
December 05 2007 | $18.48 | $19.78 | $17.86 | $18.30 | 5,413,125 |
December 04 2007 | $16.44 | $19.30 | $15.94 | $18.70 | 8,006,320 |
December 03 2007 | $15.84 | $16.77 | $15.62 | $16.25 | 1,721,374 |
November 30 2007 | $17.00 | $17.82 | $15.58 | $15.72 | 2,397,230 |
November 29 2007 | $16.00 | $17.75 | $15.56 | $17.22 | 2,929,425 |
November 28 2007 | $15.49 | $15.93 | $15.00 | $15.92 | 1,264,816 |
November 27 2007 | $15.90 | $15.94 | $14.45 | $15.10 | 1,252,279 |
November 26 2007 | $16.20 | $17.00 | $15.31 | $15.40 | 2,783,755 |
