| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $13.16 | $13.51 | $12.81 | $12.89 | 462,600 |
December 28 2007 | $13.56 | $13.99 | $13.18 | $13.24 | 342,900 |
December 27 2007 | $13.88 | $14.14 | $13.45 | $13.45 | 289,300 |
December 26 2007 | $13.75 | $14.08 | $13.75 | $13.83 | 294,000 |
December 24 2007 | $13.69 | $14.06 | $13.66 | $13.80 | 248,300 |
December 21 2007 | $14.31 | $14.49 | $13.69 | $13.69 | 794,900 |
December 20 2007 | $14.62 | $14.75 | $13.82 | $14.12 | 567,500 |
December 19 2007 | $14.86 | $15.16 | $14.40 | $14.46 | 285,600 |
December 18 2007 | $14.89 | $14.98 | $14.45 | $14.94 | 182,700 |
December 17 2007 | $14.81 | $15.08 | $14.68 | $14.68 | 110,100 |
December 14 2007 | $14.92 | $15.32 | $14.85 | $14.93 | 127,700 |
December 13 2007 | $14.97 | $15.39 | $14.97 | $15.24 | 103,700 |
December 12 2007 | $15.30 | $15.45 | $14.97 | $15.18 | 139,200 |
December 11 2007 | $15.60 | $15.70 | $14.91 | $14.91 | 147,300 |
December 10 2007 | $15.62 | $15.69 | $15.47 | $15.52 | 143,300 |
December 07 2007 | $15.66 | $15.81 | $15.42 | $15.62 | 114,600 |
December 06 2007 | $15.68 | $15.97 | $15.56 | $15.59 | 170,600 |
December 05 2007 | $15.60 | $15.86 | $15.33 | $15.68 | 177,400 |
December 04 2007 | $15.15 | $15.49 | $14.82 | $15.30 | 152,000 |
December 03 2007 | $14.85 | $15.28 | $14.85 | $15.25 | 152,500 |
November 30 2007 | $15.38 | $15.38 | $14.86 | $15.06 | 233,600 |
November 29 2007 | $15.52 | $15.52 | $14.24 | $15.10 | 362,900 |
November 28 2007 | $15.31 | $15.99 | $15.31 | $15.86 | 162,500 |
November 27 2007 | $15.22 | $15.65 | $15.04 | $15.31 | 136,500 |
November 26 2007 | $16.02 | $16.02 | $15.19 | $15.27 | 156,500 |
