| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $51.45 | $52.59 | $51.02 | $51.57 | 1,193,400 |
February 27 2007 | $52.19 | $52.71 | $51.44 | $51.44 | 1,308,900 |
February 26 2007 | $53.52 | $53.80 | $51.16 | $52.89 | 852,100 |
February 23 2007 | $52.76 | $53.70 | $52.75 | $53.13 | 656,400 |
February 22 2007 | $53.31 | $53.81 | $52.32 | $52.76 | 857,600 |
February 21 2007 | $52.44 | $53.58 | $51.87 | $53.29 | 2,114,800 |
February 20 2007 | $51.03 | $53.02 | $50.84 | $52.64 | 1,757,900 |
February 16 2007 | $49.82 | $51.18 | $49.55 | $51.03 | 1,577,100 |
February 15 2007 | $50.17 | $50.98 | $49.55 | $50.00 | 1,354,600 |
February 14 2007 | $49.98 | $50.42 | $49.75 | $50.19 | 1,471,800 |
February 13 2007 | $48.85 | $50.56 | $47.97 | $49.98 | 8,458,700 |
February 12 2007 | $45.13 | $45.55 | $44.57 | $45.19 | 2,614,500 |
February 09 2007 | $44.43 | $45.17 | $44.43 | $44.86 | 1,132,600 |
February 08 2007 | $45.07 | $45.07 | $44.25 | $44.28 | 619,900 |
February 07 2007 | $44.07 | $45.24 | $43.87 | $44.91 | 1,212,700 |
February 06 2007 | $43.81 | $44.16 | $43.28 | $43.86 | 1,402,300 |
February 05 2007 | $43.17 | $44.25 | $43.17 | $43.84 | 1,188,800 |
February 02 2007 | $42.52 | $43.69 | $42.52 | $43.30 | 882,800 |
February 01 2007 | $42.21 | $42.69 | $42.07 | $42.48 | 675,700 |
