| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $44,537.50 | $45,500.00 | $44,187.50 | $44,800.00 | 1 |
December 28 2007 | $42,525.00 | $45,500.00 | $42,525.00 | $45,062.50 | 1 |
December 27 2007 | $44,975.00 | $44,975.00 | $43,750.00 | $43,750.00 | 1 |
December 26 2007 | $43,733.44 | $44,170.78 | $43,733.44 | $43,908.38 | 1 |
December 24 2007 | $42,946.24 | $44,170.78 | $42,946.24 | $43,908.38 | 1 |
December 21 2007 | $43,820.91 | $45,482.78 | $41,634.24 | $44,170.78 | 5 |
December 20 2007 | $45,220.38 | $45,220.38 | $43,733.44 | $43,820.91 | 1 |
December 19 2007 | $44,345.71 | $45,045.44 | $43,995.84 | $45,045.44 | 1 |
December 18 2007 | $44,170.78 | $44,170.78 | $43,995.84 | $43,995.84 | 1 |
December 17 2007 | $44,695.58 | $45,045.44 | $44,695.58 | $44,695.58 | 1 |
December 14 2007 | $45,657.71 | $45,657.71 | $44,520.64 | $44,520.64 | 1 |
December 13 2007 | $44,783.04 | $45,657.71 | $40,934.50 | $45,570.25 | 2 |
December 12 2007 | $44,870.51 | $45,395.31 | $44,433.18 | $45,307.85 | 1 |
December 11 2007 | $45,307.85 | $45,482.78 | $44,608.11 | $45,132.91 | 1 |
December 10 2007 | $46,794.78 | $47,407.05 | $45,132.91 | $45,657.71 | 3 |
December 07 2007 | $46,444.91 | $48,106.79 | $46,007.58 | $47,494.52 | 1 |
December 06 2007 | $46,794.78 | $48,456.65 | $45,045.44 | $45,920.11 | 2 |
December 05 2007 | $48,544.12 | $48,544.12 | $47,319.58 | $47,494.52 | 1 |
December 04 2007 | $50,468.39 | $50,468.39 | $48,106.79 | $48,281.72 | 1 |
December 03 2007 | $50,730.79 | $50,730.79 | $48,544.12 | $48,893.99 | 1 |
November 30 2007 | $48,106.79 | $49,331.32 | $48,106.79 | $48,194.25 | 1 |
November 29 2007 | $48,806.52 | $49,768.66 | $48,106.79 | $48,981.45 | 1 |
November 28 2007 | $48,281.72 | $48,281.72 | $47,756.92 | $47,844.38 | — |
November 27 2007 | $45,920.11 | $47,931.85 | $45,920.11 | $47,756.92 | 1 |
November 26 2007 | $44,695.58 | $47,581.98 | $44,695.58 | $45,832.65 | 3 |
