| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $21.50 | $21.50 | $19.80 | $20.10 | 9,420 |
December 28 2007 | $20.00 | $21.00 | $19.60 | $20.60 | 6,710 |
December 27 2007 | $19.00 | $19.20 | $17.00 | $19.20 | 11,800 |
December 26 2007 | $18.60 | $20.40 | $18.50 | $18.50 | 22,880 |
December 24 2007 | $21.20 | $21.20 | $17.20 | $20.50 | 4,210 |
December 21 2007 | $23.40 | $23.40 | $20.50 | $20.50 | 10,570 |
December 20 2007 | $20.70 | $22.20 | $20.30 | $21.40 | 3,880 |
December 19 2007 | $22.50 | $22.90 | $20.60 | $21.00 | 5,700 |
December 18 2007 | $22.70 | $23.70 | $22.70 | $23.00 | 1,940 |
December 17 2007 | $23.70 | $23.70 | $22.10 | $22.60 | 3,260 |
December 14 2007 | $24.50 | $25.70 | $24.20 | $24.40 | 620 |
December 13 2007 | $26.90 | $26.90 | $23.50 | $24.50 | 2,970 |
December 12 2007 | $25.00 | $25.10 | $23.70 | $24.90 | 3,890 |
December 11 2007 | $25.50 | $26.50 | $25.10 | $25.50 | 3,310 |
December 10 2007 | $27.00 | $27.30 | $25.70 | $26.00 | 3,080 |
December 07 2007 | $27.50 | $28.50 | $26.30 | $26.40 | 2,220 |
December 06 2007 | $27.80 | $28.50 | $27.10 | $27.40 | 2,550 |
December 05 2007 | $29.30 | $29.30 | $26.10 | $27.20 | 5,360 |
December 04 2007 | $28.80 | $29.30 | $27.50 | $28.40 | 4,830 |
December 03 2007 | $28.00 | $30.00 | $26.50 | $28.40 | 19,270 |
November 30 2007 | $27.50 | $28.00 | $26.90 | $27.00 | 6,630 |
November 29 2007 | $27.00 | $27.50 | $26.50 | $27.50 | 7,500 |
November 28 2007 | $25.00 | $29.80 | $25.00 | $26.50 | 18,090 |
November 27 2007 | $21.60 | $25.80 | $21.00 | $24.50 | 9,130 |
November 26 2007 | $22.30 | $23.60 | $21.50 | $21.50 | 21,340 |
