| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $16.85 | $16.85 | $16.39 | $16.72 | 3,550,391 |
Week of December 24 2007 | $17.17 | $17.69 | $16.69 | $16.82 | 11,566,972 |
Week of December 17 2007 | $16.38 | $17.07 | $15.58 | $16.82 | 38,363,364 |
Week of December 10 2007 | $18.95 | $18.95 | $16.66 | $16.72 | 27,119,911 |
Week of December 03 2007 | $17.78 | $18.84 | $16.45 | $18.71 | 26,821,992 |
Week of November 26 2007 | $16.69 | $18.52 | $15.42 | $17.59 | 34,870,379 |
Week of November 19 2007 | $17.51 | $17.51 | $15.64 | $16.57 | 29,609,924 |
Week of November 12 2007 | $18.03 | $19.00 | $16.27 | $17.50 | 43,994,587 |
Week of November 05 2007 | $20.19 | $20.94 | $18.08 | $18.14 | 49,488,460 |
Week of October 29 2007 | $21.54 | $22.38 | $20.37 | $20.77 | 30,018,087 |
Week of October 22 2007 | $20.15 | $21.52 | $18.95 | $21.39 | 32,235,741 |
Week of October 15 2007 | $21.85 | $21.87 | $20.36 | $20.55 | 29,099,053 |
Week of October 08 2007 | $19.11 | $22.43 | $18.96 | $21.58 | 35,833,850 |
Week of October 01 2007 | $19.50 | $20.26 | $18.49 | $19.53 | 24,958,731 |
Week of September 24 2007 | $19.07 | $19.84 | $18.75 | $19.39 | 26,889,743 |
Week of September 17 2007 | $17.12 | $18.93 | $17.00 | $18.79 | 30,161,914 |
Week of September 10 2007 | $16.44 | $17.33 | $15.98 | $17.25 | 24,386,526 |
Week of September 03 2007 | $16.75 | $17.44 | $16.25 | $16.39 | 27,832,873 |
Week of August 27 2007 | $16.13 | $16.76 | $15.36 | $16.48 | 30,598,431 |
Week of August 20 2007 | $14.57 | $16.38 | $14.10 | $16.04 | 42,673,569 |
Week of August 13 2007 | $15.57 | $16.12 | $11.78 | $14.19 | 74,307,949 |
Week of August 06 2007 | $15.74 | $16.70 | $14.21 | $15.20 | 55,741,373 |
Week of July 30 2007 | $16.80 | $17.86 | $15.49 | $15.62 | 37,701,360 |
Week of July 23 2007 | $17.49 | $17.88 | $16.34 | $16.80 | 35,268,468 |
Week of July 16 2007 | $16.97 | $17.45 | $16.80 | $17.34 | 25,886,169 |
