| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.68 | $8.73 | $8.57 | $8.64 | 3,140,000 |
December 28 2007 | $8.68 | $8.81 | $8.61 | $8.71 | 2,980,000 |
December 27 2007 | $8.84 | $8.87 | $8.70 | $8.77 | 2,100,000 |
December 26 2007 | $8.98 | $8.98 | $8.79 | $8.91 | 2,820,000 |
December 24 2007 | $8.85 | $9.10 | $8.85 | $9.10 | 1,100,000 |
December 21 2007 | $8.97 | $9.07 | $8.72 | $8.82 | 7,100,000 |
December 20 2007 | $8.73 | $8.81 | $8.54 | $8.77 | 3,740,000 |
December 19 2007 | $8.65 | $8.90 | $8.59 | $8.73 | 4,760,000 |
December 18 2007 | $8.53 | $8.80 | $8.39 | $8.73 | 6,730,000 |
December 17 2007 | $8.84 | $8.97 | $8.57 | $8.61 | 8,490,000 |
December 14 2007 | $9.23 | $9.28 | $8.84 | $8.87 | 8,950,000 |
December 13 2007 | $9.25 | $9.37 | $9.14 | $9.28 | 4,320,000 |
December 12 2007 | $9.52 | $9.79 | $9.18 | $9.28 | 4,960,000 |
December 11 2007 | $9.79 | $9.80 | $9.35 | $9.38 | 7,410,000 |
December 10 2007 | $9.78 | $9.86 | $9.62 | $9.79 | 4,630,000 |
December 07 2007 | $9.33 | $9.85 | $9.31 | $9.75 | 7,180,000 |
December 06 2007 | $9.62 | $9.62 | $9.31 | $9.41 | 7,460,000 |
December 05 2007 | $9.67 | $9.80 | $9.63 | $9.74 | 5,110,000 |
December 04 2007 | $9.69 | $9.80 | $9.62 | $9.62 | 6,170,000 |
December 03 2007 | $9.52 | $9.89 | $9.52 | $9.81 | 10,720,000 |
November 30 2007 | $9.50 | $9.71 | $9.27 | $9.55 | 10,170,000 |
November 29 2007 | $9.50 | $9.60 | $9.19 | $9.49 | 12,460,000 |
November 28 2007 | $9.27 | $9.27 | $8.39 | $8.96 | 14,910,000 |
November 27 2007 | $8.94 | $9.07 | $8.77 | $9.07 | 8,600,000 |
November 26 2007 | $9.03 | $9.06 | $8.83 | $8.97 | 9,890,000 |
