| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.57 | $15.06 | $14.57 | $14.93 | 6,455,856 |
December 28 2007 | $14.39 | $14.79 | $14.25 | $14.70 | 6,835,761 |
December 27 2007 | $14.75 | $14.95 | $14.39 | $14.45 | 5,516,284 |
December 26 2007 | $15.43 | $15.43 | $14.57 | $14.97 | 6,154,372 |
December 24 2007 | $15.32 | $15.77 | $15.09 | $15.58 | 2,691,129 |
December 21 2007 | $15.38 | $15.44 | $15.02 | $15.31 | 6,041,913 |
December 20 2007 | $15.67 | $15.67 | $14.76 | $15.04 | 6,731,467 |
December 19 2007 | $16.14 | $16.14 | $15.23 | $15.40 | 5,013,092 |
December 18 2007 | $16.14 | $16.15 | $15.58 | $16.02 | 3,692,287 |
December 17 2007 | $16.07 | $16.26 | $15.69 | $15.88 | 5,027,910 |
December 14 2007 | $16.37 | $16.53 | $15.94 | $16.02 | 4,369,343 |
December 13 2007 | $16.40 | $16.78 | $16.07 | $16.52 | 4,199,817 |
December 12 2007 | $17.29 | $17.54 | $16.40 | $16.58 | 6,789,656 |
December 11 2007 | $17.46 | $17.97 | $16.64 | $16.71 | 7,283,390 |
December 10 2007 | $17.64 | $17.64 | $17.20 | $17.46 | 3,047,452 |
December 07 2007 | $17.23 | $17.67 | $17.02 | $17.52 | 5,677,768 |
December 06 2007 | $17.81 | $17.81 | $16.99 | $17.12 | 9,222,040 |
December 05 2007 | $17.86 | $18.12 | $17.46 | $17.93 | 7,635,706 |
December 04 2007 | $16.94 | $17.68 | $16.82 | $17.57 | 5,839,621 |
December 03 2007 | $17.05 | $17.58 | $16.84 | $17.08 | 4,992,513 |
November 30 2007 | $17.20 | $17.59 | $16.95 | $17.03 | 7,413,384 |
November 29 2007 | $17.02 | $17.18 | $16.65 | $16.83 | 5,508,383 |
November 28 2007 | $16.60 | $17.49 | $16.51 | $17.12 | 8,942,615 |
November 27 2007 | $16.21 | $16.86 | $15.98 | $16.38 | 6,826,140 |
November 26 2007 | $17.40 | $17.47 | $16.19 | $16.20 | 8,708,152 |
