| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.55 | $19.79 | $19.00 | $19.75 | 2,157,317 |
December 28 2007 | $19.91 | $19.91 | $18.93 | $19.59 | 2,047,448 |
December 27 2007 | $19.03 | $19.53 | $19.01 | $19.53 | 1,540,000 |
December 26 2007 | $19.57 | $19.58 | $18.94 | $19.15 | 1,660,484 |
December 24 2007 | $19.07 | $19.60 | $19.05 | $19.56 | 585,832 |
December 21 2007 | $19.61 | $19.62 | $18.57 | $19.05 | 4,548,125 |
December 20 2007 | $19.90 | $19.90 | $18.78 | $19.33 | 5,031,700 |
December 19 2007 | $20.47 | $20.97 | $19.45 | $20.09 | 9,793,389 |
December 18 2007 | $21.28 | $21.98 | $20.42 | $21.61 | 5,159,902 |
December 17 2007 | $21.29 | $21.95 | $20.70 | $21.23 | 2,997,503 |
December 14 2007 | $22.00 | $22.00 | $21.41 | $21.43 | 1,944,400 |
December 13 2007 | $22.52 | $22.52 | $21.54 | $22.00 | 2,924,422 |
December 12 2007 | $22.99 | $23.25 | $22.28 | $22.58 | 3,094,300 |
December 11 2007 | $23.29 | $23.29 | $22.10 | $22.43 | 2,879,407 |
December 10 2007 | $22.36 | $23.20 | $21.92 | $23.19 | 2,391,035 |
December 07 2007 | $22.20 | $22.34 | $21.92 | $22.25 | 3,274,321 |
December 06 2007 | $22.00 | $22.29 | $21.50 | $22.19 | 4,281,667 |
December 05 2007 | $23.37 | $23.44 | $21.97 | $22.20 | 2,382,998 |
December 04 2007 | $22.65 | $23.47 | $22.64 | $23.03 | 1,369,100 |
December 03 2007 | $23.13 | $23.13 | $22.45 | $22.89 | 1,498,647 |
November 30 2007 | $22.65 | $23.92 | $22.64 | $22.87 | 2,153,764 |
November 29 2007 | $22.38 | $22.88 | $22.00 | $22.38 | 1,801,808 |
November 28 2007 | $21.47 | $22.88 | $21.26 | $22.43 | 3,237,993 |
November 27 2007 | $21.18 | $21.52 | $20.65 | $21.26 | 1,964,910 |
November 26 2007 | $20.66 | $22.04 | $20.66 | $21.04 | 2,426,904 |
