| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $10.42 | $10.53 | $10.40 | $10.45 | 8,298,080 |
December 28 2007 | $10.47 | $10.60 | $10.42 | $10.49 | 6,999,896 |
December 27 2007 | $10.53 | $10.60 | $10.35 | $10.47 | 8,373,872 |
December 26 2007 | $10.72 | $10.72 | $10.41 | $10.58 | 6,858,812 |
December 24 2007 | $10.56 | $10.69 | $10.42 | $10.65 | 5,381,616 |
December 21 2007 | $10.53 | $10.56 | $10.31 | $10.34 | 16,460,276 |
December 20 2007 | $10.32 | $10.47 | $10.22 | $10.45 | 9,068,944 |
December 19 2007 | $10.35 | $10.42 | $10.14 | $10.26 | 10,536,768 |
December 18 2007 | $9.88 | $10.30 | $9.86 | $10.26 | 16,016,000 |
December 17 2007 | $9.76 | $9.93 | $9.73 | $9.79 | 13,997,432 |
December 14 2007 | $9.68 | $10.01 | $9.58 | $9.80 | 14,199,960 |
December 13 2007 | $9.80 | $9.93 | $9.61 | $9.69 | 71,290,000 |
December 12 2007 | $10.01 | $10.11 | $9.73 | $9.87 | 10,626,684 |
December 11 2007 | $10.14 | $10.17 | $9.69 | $9.78 | 10,792,268 |
December 10 2007 | $10.25 | $10.44 | $10.07 | $10.10 | 9,276,448 |
December 07 2007 | $10.20 | $10.73 | $10.17 | $10.23 | 14,952,752 |
December 06 2007 | $9.92 | $10.12 | $9.60 | $10.04 | 28,444,300 |
December 05 2007 | $9.77 | $9.85 | $9.62 | $9.75 | 6,432,340 |
December 04 2007 | $9.59 | $9.71 | $9.44 | $9.63 | 8,311,348 |
December 03 2007 | $9.76 | $9.91 | $9.59 | $9.70 | 10,229,744 |
November 30 2007 | $9.60 | $9.70 | $9.48 | $9.67 | 17,945,492 |
November 29 2007 | $9.53 | $9.53 | $9.16 | $9.40 | 9,409,396 |
November 28 2007 | $9.14 | $9.43 | $8.62 | $9.39 | 13,354,708 |
November 27 2007 | $8.81 | $9.06 | $8.78 | $8.94 | 12,076,880 |
November 26 2007 | $8.58 | $8.91 | $8.51 | $8.67 | 15,293,704 |
