| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $8.78 | $8.86 | $8.52 | $8.69 | 2,217,549 |
December 28 2007 | $8.69 | $8.81 | $8.61 | $8.69 | 2,622,183 |
December 27 2007 | $8.77 | $8.88 | $8.58 | $8.60 | 2,153,035 |
December 26 2007 | $8.53 | $8.90 | $8.53 | $8.80 | 3,221,946 |
December 24 2007 | $8.78 | $8.80 | $8.49 | $8.55 | 1,356,117 |
December 21 2007 | $8.36 | $8.70 | $8.34 | $8.68 | 4,727,927 |
December 20 2007 | $8.09 | $8.24 | $7.88 | $8.22 | 2,876,695 |
December 19 2007 | $8.16 | $8.22 | $7.93 | $8.03 | 2,438,205 |
December 18 2007 | $8.40 | $8.40 | $7.91 | $8.19 | 4,065,650 |
December 17 2007 | $8.39 | $8.64 | $8.12 | $8.15 | 4,928,112 |
December 14 2007 | $8.88 | $8.88 | $8.41 | $8.43 | 6,506,950 |
December 13 2007 | $8.92 | $8.94 | $8.58 | $8.72 | 10,517,850 |
December 12 2007 | $10.28 | $10.28 | $8.91 | $9.01 | 11,032,120 |
December 11 2007 | $10.95 | $11.19 | $10.30 | $10.34 | 2,636,790 |
December 10 2007 | $11.15 | $11.30 | $10.89 | $11.01 | 2,312,112 |
December 07 2007 | $11.51 | $11.51 | $11.01 | $11.11 | 2,247,635 |
December 06 2007 | $11.14 | $11.53 | $11.08 | $11.52 | 2,041,190 |
December 05 2007 | $11.06 | $11.25 | $10.92 | $11.14 | 1,761,900 |
December 04 2007 | $11.00 | $11.11 | $10.82 | $10.96 | 1,550,301 |
December 03 2007 | $10.86 | $11.14 | $10.76 | $10.86 | 2,491,271 |
November 30 2007 | $11.43 | $11.49 | $10.81 | $10.90 | 3,084,257 |
November 29 2007 | $11.55 | $11.57 | $11.30 | $11.50 | 2,432,134 |
November 28 2007 | $11.13 | $11.56 | $10.95 | $11.55 | 2,715,794 |
November 27 2007 | $11.10 | $11.29 | $10.69 | $11.03 | 3,984,165 |
November 26 2007 | $11.28 | $11.68 | $11.01 | $11.04 | 4,269,648 |
