| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2008 | $15.19 | $15.42 | $14.75 | $14.85 | 7,234,500 |
March 27 2008 | $15.37 | $15.51 | $14.91 | $14.96 | 13,148,000 |
March 26 2008 | $15.46 | $15.74 | $15.11 | $15.55 | 8,085,500 |
March 25 2008 | $15.21 | $15.61 | $14.82 | $15.51 | 12,814,500 |
March 24 2008 | $14.75 | $15.13 | $14.42 | $14.56 | 14,310,500 |
March 20 2008 | $14.28 | $14.67 | $13.55 | $14.37 | 23,027,500 |
March 19 2008 | $16.29 | $16.30 | $14.52 | $14.55 | 19,487,000 |
March 18 2008 | $15.67 | $16.43 | $15.42 | $16.39 | 12,940,000 |
March 17 2008 | $15.37 | $15.87 | $14.75 | $15.02 | 13,575,500 |