| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.28 | $19.95 | $19.28 | $19.75 | 13,113,620 |
December 28 2007 | $19.37 | $19.59 | $19.13 | $19.27 | 9,898,100 |
December 27 2007 | $19.18 | $19.81 | $19.09 | $19.27 | 20,163,420 |
December 26 2007 | $19.17 | $19.34 | $18.99 | $19.22 | 12,475,490 |
December 24 2007 | $19.45 | $19.63 | $19.24 | $19.46 | 10,525,920 |
December 21 2007 | $19.25 | $19.48 | $18.68 | $19.48 | 50,919,219 |
December 20 2007 | $19.78 | $19.91 | $18.64 | $18.97 | 41,086,390 |
December 19 2007 | $18.33 | $19.54 | $18.12 | $19.48 | 44,649,730 |
December 18 2007 | $19.13 | $19.15 | $18.21 | $18.51 | 37,049,740 |
December 17 2007 | $19.87 | $19.87 | $18.54 | $18.80 | 39,493,090 |
December 14 2007 | $20.22 | $20.48 | $19.56 | $19.87 | 36,782,550 |
December 13 2007 | $19.54 | $20.63 | $19.41 | $20.48 | 47,986,190 |
December 12 2007 | $20.59 | $20.67 | $19.47 | $19.63 | 43,311,540 |
December 11 2007 | $20.12 | $20.84 | $19.73 | $19.96 | 87,300,939 |
December 10 2007 | $19.36 | $20.04 | $19.36 | $19.77 | 32,819,760 |
December 07 2007 | $18.96 | $19.43 | $18.76 | $19.23 | 35,351,430 |
December 06 2007 | $18.44 | $19.11 | $18.26 | $18.90 | 39,263,370 |
December 05 2007 | $18.35 | $18.58 | $18.02 | $18.36 | 28,581,730 |
December 04 2007 | $18.35 | $18.43 | $17.85 | $17.96 | 27,742,880 |
December 03 2007 | $18.35 | $18.76 | $18.08 | $18.52 | 27,005,520 |
November 30 2007 | $18.78 | $18.94 | $18.06 | $18.41 | 32,380,890 |
November 29 2007 | $17.89 | $18.62 | $17.80 | $18.14 | 38,489,930 |
November 28 2007 | $17.13 | $18.18 | $17.07 | $17.95 | 52,998,849 |
November 27 2007 | $16.93 | $17.21 | $16.47 | $16.87 | 30,410,600 |
November 26 2007 | $16.86 | $17.29 | $16.62 | $16.63 | 25,249,840 |
