| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.84 | $8.84 | $8.60 | $8.61 | 4,278,600 |
December 28 2007 | $9.08 | $9.21 | $8.78 | $8.90 | 4,467,600 |
December 27 2007 | $9.11 | $9.25 | $9.03 | $9.06 | 5,495,400 |
December 26 2007 | $9.06 | $9.21 | $9.00 | $9.16 | 3,119,400 |
December 24 2007 | $9.15 | $9.17 | $8.95 | $9.15 | 2,260,800 |
December 21 2007 | $8.94 | $9.14 | $8.86 | $9.09 | 8,575,200 |
December 20 2007 | $8.77 | $8.84 | $8.54 | $8.80 | 5,250,600 |
December 19 2007 | $8.68 | $8.80 | $8.57 | $8.69 | 3,992,400 |
December 18 2007 | $8.97 | $8.97 | $8.38 | $8.66 | 10,150,200 |
December 17 2007 | $8.57 | $8.99 | $8.56 | $8.77 | 10,531,800 |
December 14 2007 | $8.37 | $8.58 | $8.29 | $8.53 | 4,595,400 |
December 13 2007 | $8.45 | $8.53 | $8.19 | $8.51 | 5,763,600 |
December 12 2007 | $8.74 | $8.83 | $8.31 | $8.50 | 7,738,200 |
December 11 2007 | $8.96 | $9.01 | $8.45 | $8.56 | 8,542,800 |
December 10 2007 | $8.78 | $8.89 | $8.74 | $8.81 | 5,218,200 |
December 07 2007 | $8.88 | $8.92 | $8.65 | $8.72 | 7,945,200 |
December 06 2007 | $8.59 | $8.87 | $8.58 | $8.86 | 11,752,200 |
December 05 2007 | $8.54 | $8.74 | $8.35 | $8.53 | 9,559,800 |
December 04 2007 | $8.45 | $8.56 | $8.30 | $8.51 | 8,352,000 |
December 03 2007 | $8.16 | $8.61 | $8.07 | $8.56 | 11,660,400 |
November 30 2007 | $8.11 | $8.34 | $7.96 | $8.01 | 6,256,800 |
November 29 2007 | $8.03 | $8.17 | $7.89 | $7.92 | 7,381,800 |
November 28 2007 | $8.06 | $8.36 | $7.87 | $8.10 | 13,869,000 |
November 27 2007 | $7.61 | $8.26 | $7.59 | $7.99 | 23,041,800 |
November 26 2007 | $7.40 | $7.54 | $7.27 | $7.40 | 6,822,000 |
