| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $12.68 | $12.72 | $12.51 | $12.56 | 6,172,155 |
December 28 2007 | $12.93 | $12.99 | $12.67 | $12.79 | 4,569,344 |
December 27 2007 | $13.06 | $13.13 | $12.72 | $12.74 | 8,110,065 |
December 26 2007 | $12.87 | $13.09 | $12.87 | $13.06 | 5,134,392 |
December 24 2007 | $12.98 | $13.09 | $12.83 | $12.94 | 3,879,613 |
December 21 2007 | $12.89 | $13.15 | $12.80 | $12.98 | 17,234,109 |
December 20 2007 | $12.28 | $12.73 | $12.17 | $12.63 | 13,832,600 |
December 19 2007 | $12.13 | $12.35 | $11.93 | $11.99 | 14,112,290 |
December 18 2007 | $12.16 | $12.28 | $11.98 | $12.11 | 10,995,630 |
December 17 2007 | $12.31 | $12.53 | $12.02 | $12.07 | 11,865,510 |
December 14 2007 | $12.81 | $12.82 | $12.33 | $12.38 | 14,294,860 |
December 13 2007 | $12.98 | $13.17 | $12.85 | $12.91 | 10,809,980 |
December 12 2007 | $12.99 | $13.15 | $12.78 | $13.03 | 16,090,660 |
December 11 2007 | $13.08 | $13.30 | $12.76 | $12.76 | 16,120,980 |
December 10 2007 | $12.66 | $12.86 | $12.57 | $12.81 | 10,420,120 |
December 07 2007 | $12.80 | $12.89 | $12.67 | $12.77 | 9,709,782 |
December 06 2007 | $12.80 | $12.90 | $12.64 | $12.78 | 11,626,460 |
December 05 2007 | $12.64 | $12.70 | $12.49 | $12.63 | 10,323,960 |
December 04 2007 | $12.40 | $12.65 | $12.38 | $12.47 | 12,001,050 |
December 03 2007 | $12.58 | $12.78 | $12.43 | $12.47 | 11,674,410 |
November 30 2007 | $12.86 | $12.89 | $12.57 | $12.69 | 13,809,030 |
November 29 2007 | $12.78 | $12.93 | $12.56 | $12.70 | 11,915,780 |
November 28 2007 | $12.59 | $13.12 | $12.55 | $12.78 | 19,953,211 |
November 27 2007 | $11.83 | $12.45 | $11.83 | $12.31 | 18,730,850 |
November 26 2007 | $12.21 | $12.30 | $11.71 | $11.74 | 16,542,680 |
