| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.31 | $19.98 | $19.31 | $19.77 | 13,113,620 |
December 28 2007 | $19.40 | $19.62 | $19.16 | $19.30 | 9,898,100 |
December 27 2007 | $19.21 | $19.84 | $19.12 | $19.30 | 20,163,420 |
December 26 2007 | $19.20 | $19.37 | $19.02 | $19.25 | 12,475,490 |
December 24 2007 | $19.48 | $19.66 | $19.27 | $19.49 | 10,525,920 |
December 21 2007 | $19.28 | $19.51 | $18.71 | $19.51 | 50,919,219 |
December 20 2007 | $19.81 | $19.94 | $18.67 | $19.00 | 41,086,390 |
December 19 2007 | $18.36 | $19.57 | $18.15 | $19.51 | 44,649,730 |
December 18 2007 | $19.16 | $19.18 | $18.24 | $18.54 | 37,049,740 |
December 17 2007 | $19.90 | $19.90 | $18.56 | $18.83 | 39,493,090 |
December 14 2007 | $20.25 | $20.51 | $19.59 | $19.90 | 36,782,550 |
December 13 2007 | $19.57 | $20.66 | $19.44 | $20.51 | 47,986,190 |
December 12 2007 | $20.62 | $20.70 | $19.50 | $19.66 | 43,311,540 |
December 11 2007 | $20.15 | $20.88 | $19.76 | $19.99 | 87,300,939 |
December 10 2007 | $19.39 | $20.07 | $19.39 | $19.80 | 32,819,760 |
December 07 2007 | $18.99 | $19.46 | $18.79 | $19.26 | 35,351,430 |
December 06 2007 | $18.47 | $19.14 | $18.29 | $18.93 | 39,263,370 |
December 05 2007 | $18.38 | $18.61 | $18.05 | $18.38 | 28,581,730 |
December 04 2007 | $18.38 | $18.46 | $17.87 | $17.99 | 27,742,880 |
December 03 2007 | $18.38 | $18.79 | $18.11 | $18.55 | 27,005,520 |
November 30 2007 | $18.81 | $18.97 | $18.09 | $18.44 | 32,380,890 |
November 29 2007 | $17.92 | $18.65 | $17.83 | $18.17 | 38,489,930 |
November 28 2007 | $17.16 | $18.20 | $17.09 | $17.97 | 52,998,849 |
November 27 2007 | $16.95 | $17.24 | $16.49 | $16.89 | 30,410,600 |
November 26 2007 | $16.88 | $17.32 | $16.64 | $16.65 | 25,249,840 |
