| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 14 2008 | $16.86 | $16.86 | $15.38 | $15.88 | 15,104,500 |
March 13 2008 | $15.46 | $16.67 | $15.17 | $16.45 | 15,592,000 |
March 12 2008 | $16.02 | $16.48 | $15.61 | $15.96 | 12,415,000 |
March 11 2008 | $14.71 | $16.12 | $14.71 | $16.10 | 15,558,500 |
March 10 2008 | $15.46 | $15.61 | $14.37 | $14.40 | 18,552,500 |
March 07 2008 | $16.16 | $16.60 | $15.46 | $15.68 | 15,832,500 |
March 06 2008 | $16.83 | $17.13 | $16.57 | $16.62 | 10,059,000 |
March 05 2008 | $16.37 | $17.03 | $16.22 | $16.90 | 11,276,500 |
March 04 2008 | $16.29 | $16.97 | $15.74 | $16.37 | 13,705,000 |
March 03 2008 | $16.49 | $17.03 | $16.06 | $16.48 | 18,035,500 |