| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.45 | $17.66 | $17.45 | $17.56 | 141,600 |
December 28 2007 | $17.51 | $17.63 | $17.41 | $17.53 | 117,800 |
December 27 2007 | $17.33 | $17.54 | $17.30 | $17.45 | 163,583 |
December 26 2007 | $17.40 | $17.52 | $17.16 | $17.45 | 139,300 |
December 24 2007 | $17.27 | $17.51 | $17.11 | $17.51 | 51,200 |
December 21 2007 | $17.10 | $17.44 | $17.06 | $17.29 | 338,800 |
December 20 2007 | $16.86 | $16.87 | $16.48 | $16.84 | 204,002 |
December 19 2007 | $16.63 | $16.86 | $16.56 | $16.72 | 145,700 |
December 18 2007 | $16.37 | $16.65 | $16.13 | $16.61 | 281,700 |
December 17 2007 | $16.25 | $16.44 | $16.20 | $16.20 | 283,700 |
December 14 2007 | $16.30 | $16.45 | $16.22 | $16.38 | 356,700 |
December 13 2007 | $15.99 | $16.61 | $15.91 | $16.48 | 347,800 |
December 12 2007 | $16.44 | $16.44 | $15.23 | $16.16 | 769,600 |
December 11 2007 | $16.22 | $16.41 | $16.02 | $16.02 | 243,200 |
December 10 2007 | $16.19 | $16.31 | $16.00 | $16.15 | 123,400 |
December 07 2007 | $16.18 | $16.20 | $15.97 | $16.20 | 193,800 |
December 06 2007 | $15.60 | $16.10 | $15.60 | $16.10 | 325,400 |
December 05 2007 | $15.84 | $15.84 | $15.51 | $15.62 | 380,700 |
December 04 2007 | $15.94 | $15.94 | $15.57 | $15.71 | 296,100 |
December 03 2007 | $16.22 | $16.32 | $16.00 | $16.04 | 177,100 |
November 30 2007 | $16.48 | $16.58 | $16.22 | $16.25 | 348,575 |
November 29 2007 | $16.31 | $16.65 | $16.27 | $16.30 | 228,764 |
November 28 2007 | $15.94 | $16.51 | $15.94 | $16.50 | 218,159 |
November 27 2007 | $15.87 | $16.00 | $15.79 | $15.94 | 221,255 |
November 26 2007 | $16.10 | $16.10 | $15.79 | $15.95 | 185,300 |
