| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $10.45 | $10.64 | $9.95 | $10.09 | 1,462,100 |
March 28 2008 | $10.40 | $10.78 | $10.37 | $10.59 | 1,226,000 |
March 27 2008 | $10.49 | $10.72 | $10.25 | $10.35 | 771,600 |
March 26 2008 | $10.71 | $10.79 | $10.26 | $10.60 | 729,400 |
March 25 2008 | $11.00 | $11.20 | $10.56 | $10.80 | 1,018,300 |
March 24 2008 | $10.71 | $11.33 | $10.44 | $10.95 | 1,366,700 |
March 20 2008 | $9.84 | $10.61 | $9.80 | $10.56 | 1,098,300 |
March 19 2008 | $9.77 | $10.37 | $9.68 | $9.82 | 1,083,200 |
March 18 2008 | $9.10 | $9.75 | $9.00 | $9.74 | 1,390,900 |
March 17 2008 | $9.31 | $9.40 | $8.71 | $9.00 | 1,361,600 |
March 14 2008 | $10.15 | $10.15 | $9.25 | $9.50 | 1,409,200 |
March 13 2008 | $9.90 | $10.18 | $9.39 | $10.07 | 938,800 |
March 12 2008 | $10.13 | $10.38 | $9.80 | $10.04 | 1,015,900 |
March 11 2008 | $10.17 | $10.29 | $9.58 | $10.12 | 1,145,100 |
March 10 2008 | $10.38 | $10.41 | $9.78 | $9.85 | 741,400 |
March 07 2008 | $10.12 | $10.62 | $10.02 | $10.38 | 778,100 |
March 06 2008 | $10.57 | $10.59 | $10.17 | $10.19 | 1,050,100 |
March 05 2008 | $10.65 | $10.83 | $10.39 | $10.67 | 1,035,900 |
March 04 2008 | $10.75 | $10.80 | $10.25 | $10.72 | 1,461,300 |
March 03 2008 | $10.90 | $11.06 | $10.61 | $10.90 | 1,092,600 |