| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $11.15 | $11.15 | $10.67 | $10.72 | 13,272,400 |
February 27 2007 | $11.37 | $11.50 | $10.93 | $11.15 | 7,687,200 |
February 26 2007 | $11.65 | $11.77 | $11.55 | $11.62 | 9,469,600 |
February 23 2007 | $11.69 | $11.78 | $11.62 | $11.76 | 5,260,400 |
February 22 2007 | $11.33 | $12.02 | $11.22 | $11.68 | 20,852,400 |
February 21 2007 | $12.27 | $12.27 | $11.85 | $11.90 | 13,291,600 |
February 20 2007 | $12.39 | $12.50 | $12.24 | $12.25 | 10,063,600 |
February 16 2007 | $12.29 | $12.38 | $12.24 | $12.30 | 6,041,600 |
February 15 2007 | $12.39 | $12.40 | $12.22 | $12.29 | 8,974,000 |
February 14 2007 | $12.12 | $12.42 | $12.09 | $12.36 | 10,212,000 |
February 13 2007 | $11.77 | $12.13 | $11.77 | $12.02 | 7,625,200 |
February 12 2007 | $11.60 | $11.80 | $11.53 | $11.74 | 5,591,200 |
February 09 2007 | $11.76 | $11.89 | $11.60 | $11.65 | 6,388,800 |
February 08 2007 | $11.82 | $11.89 | $11.59 | $11.82 | 7,385,600 |
February 07 2007 | $11.70 | $11.93 | $11.66 | $11.82 | 10,997,600 |
February 06 2007 | $11.69 | $11.80 | $11.56 | $11.67 | 10,726,400 |
February 05 2007 | $11.59 | $11.73 | $11.41 | $11.68 | 5,616,800 |
February 02 2007 | $11.30 | $11.64 | $11.25 | $11.59 | 8,889,600 |
February 01 2007 | $10.95 | $11.30 | $10.95 | $11.25 | 10,430,400 |
