| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $14.12 | $14.36 | $14.00 | $14.24 | 1,286,936 |
December 28 2007 | $13.94 | $14.27 | $13.94 | $14.02 | 1,509,988 |
December 27 2007 | $14.37 | $14.37 | $13.90 | $14.02 | 1,130,420 |
December 26 2007 | $14.13 | $14.39 | $14.12 | $14.33 | 1,031,424 |
December 24 2007 | $14.15 | $14.40 | $14.08 | $14.32 | 1,036,768 |
December 21 2007 | $14.37 | $14.55 | $14.10 | $14.14 | 1,491,064 |
December 20 2007 | $14.02 | $14.43 | $14.00 | $14.32 | 1,077,816 |
December 19 2007 | $13.87 | $14.30 | $13.87 | $14.01 | 1,390,684 |
December 18 2007 | $14.13 | $14.35 | $13.50 | $14.08 | 2,256,712 |
December 17 2007 | $14.42 | $14.74 | $13.83 | $14.01 | 3,104,476 |
December 14 2007 | $14.36 | $14.79 | $14.36 | $14.67 | 2,236,624 |
December 13 2007 | $14.36 | $14.72 | $14.27 | $14.65 | 1,694,592 |
December 12 2007 | $15.00 | $15.17 | $14.66 | $14.82 | 1,422,372 |
December 11 2007 | $15.17 | $15.51 | $14.59 | $14.76 | 2,127,204 |
December 10 2007 | $15.09 | $15.40 | $14.86 | $15.04 | 2,496,912 |
December 07 2007 | $15.60 | $15.61 | $14.87 | $14.92 | 2,287,344 |
December 06 2007 | $14.89 | $15.58 | $14.89 | $15.47 | 1,845,472 |
December 05 2007 | $14.00 | $15.49 | $13.88 | $15.12 | 7,389,092 |
December 04 2007 | $15.24 | $15.67 | $14.88 | $15.21 | 3,900,568 |
December 03 2007 | $15.28 | $15.29 | $14.86 | $14.89 | 2,114,532 |
November 30 2007 | $14.85 | $15.17 | $14.49 | $14.89 | 3,097,280 |
November 29 2007 | $14.74 | $14.94 | $14.27 | $14.54 | 1,736,252 |
November 28 2007 | $14.09 | $14.75 | $13.90 | $14.74 | 2,984,972 |
November 27 2007 | $13.77 | $13.99 | $13.40 | $13.69 | 1,544,432 |
November 26 2007 | $13.87 | $14.17 | $13.59 | $13.67 | 2,476,636 |
