| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.44 | $17.54 | $17.24 | $17.26 | 94,295,602 |
December 28 2007 | $17.60 | $17.67 | $17.39 | $17.54 | 101,215,424 |
December 27 2007 | $17.65 | $17.87 | $17.49 | $17.49 | 117,579,424 |
December 26 2007 | $17.45 | $17.80 | $17.43 | $17.74 | 100,921,868 |
December 24 2007 | $17.35 | $17.49 | $17.30 | $17.49 | 65,070,612 |
December 21 2007 | $17.42 | $17.46 | $17.30 | $17.39 | 214,670,161 |
December 20 2007 | $17.12 | $17.25 | $16.99 | $17.22 | 176,613,559 |
December 19 2007 | $16.83 | $16.96 | $16.70 | $16.91 | 176,637,136 |
December 18 2007 | $16.83 | $16.89 | $16.29 | $16.81 | 286,344,420 |
December 17 2007 | $17.17 | $17.36 | $16.57 | $16.71 | 219,215,681 |
December 14 2007 | $17.16 | $17.47 | $17.16 | $17.22 | 146,730,925 |
December 13 2007 | $17.38 | $17.41 | $17.00 | $17.33 | 207,006,819 |
December 12 2007 | $17.82 | $17.83 | $17.19 | $17.46 | 246,017,816 |
December 11 2007 | $17.97 | $18.00 | $17.44 | $17.45 | 245,019,902 |
December 10 2007 | $17.87 | $18.09 | $17.82 | $17.93 | 154,051,399 |
December 07 2007 | $17.85 | $17.92 | $17.74 | $17.84 | 153,528,425 |
December 06 2007 | $17.42 | $17.89 | $17.40 | $17.85 | 196,133,104 |
December 05 2007 | $17.29 | $17.45 | $17.16 | $17.44 | 168,049,010 |
December 04 2007 | $16.93 | $17.27 | $16.90 | $17.08 | 169,106,666 |
December 03 2007 | $17.25 | $17.35 | $17.00 | $17.01 | 172,653,433 |
November 30 2007 | $17.75 | $17.75 | $17.03 | $17.30 | 315,392,142 |
November 29 2007 | $17.24 | $17.54 | $17.17 | $17.40 | 247,905,029 |
November 28 2007 | $17.03 | $17.33 | $16.78 | $17.28 | 315,774,013 |
November 27 2007 | $16.84 | $16.89 | $16.23 | $16.81 | 355,801,306 |
November 26 2007 | $16.98 | $17.31 | $16.60 | $16.63 | 271,232,449 |
