| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $9.24 | $9.73 | $9.08 | $9.69 | 2,058,800 |
February 27 2007 | $9.16 | $9.44 | $8.97 | $9.20 | 4,387,200 |
February 26 2007 | $9.96 | $10.10 | $9.92 | $10.01 | 810,000 |
February 23 2007 | $10.14 | $10.14 | $9.64 | $9.86 | 1,182,800 |
February 22 2007 | $10.11 | $10.28 | $9.90 | $10.07 | 983,200 |
February 21 2007 | $10.28 | $10.28 | $9.93 | $9.94 | 1,355,200 |
February 20 2007 | $9.65 | $10.30 | $9.61 | $10.24 | 2,436,400 |
February 16 2007 | $9.50 | $9.63 | $9.40 | $9.62 | 1,100,400 |
February 15 2007 | $9.35 | $9.44 | $9.31 | $9.43 | 678,800 |
February 14 2007 | $9.26 | $9.31 | $9.16 | $9.27 | 1,077,760 |
February 13 2007 | $9.66 | $9.66 | $9.20 | $9.21 | 2,708,180 |
February 12 2007 | $9.60 | $9.77 | $9.48 | $9.50 | 3,371,200 |
February 09 2007 | $9.81 | $9.82 | $9.47 | $9.51 | 12,069,200 |
February 08 2007 | $9.38 | $9.72 | $9.35 | $9.72 | 2,238,800 |
February 07 2007 | $8.64 | $9.65 | $8.61 | $9.38 | 3,851,200 |
February 06 2007 | $8.51 | $8.60 | $8.39 | $8.56 | 1,432,400 |
February 05 2007 | $8.22 | $8.55 | $8.22 | $8.49 | 829,200 |
February 02 2007 | $8.00 | $8.28 | $7.86 | $8.18 | 680,800 |
February 01 2007 | $8.27 | $8.30 | $8.00 | $8.05 | 553,600 |
