| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $8.67 | $8.84 | $8.57 | $8.70 | 13,848,000 |
March 28 2008 | $9.06 | $9.06 | $8.66 | $8.73 | 11,335,200 |
March 27 2008 | $8.95 | $9.17 | $8.95 | $9.09 | 10,036,800 |
March 26 2008 | $9.01 | $9.06 | $8.79 | $8.92 | 9,238,000 |
March 25 2008 | $9.13 | $9.13 | $8.88 | $9.06 | 13,272,800 |
March 24 2008 | $8.50 | $9.22 | $8.50 | $9.09 | 21,702,800 |
March 20 2008 | $7.91 | $8.45 | $7.91 | $8.45 | 17,160,800 |
March 19 2008 | $8.22 | $8.41 | $7.90 | $7.91 | 15,634,000 |
March 18 2008 | $8.25 | $8.33 | $7.52 | $8.17 | 35,311,200 |
March 17 2008 | $7.76 | $8.19 | $7.58 | $7.91 | 16,108,400 |
March 14 2008 | $8.13 | $8.29 | $7.80 | $8.26 | 20,089,200 |
March 13 2008 | $7.69 | $7.99 | $7.49 | $7.94 | 9,716,400 |
March 12 2008 | $7.89 | $8.07 | $7.77 | $7.79 | 8,811,600 |
March 11 2008 | $7.63 | $7.89 | $7.53 | $7.89 | 13,702,000 |
March 10 2008 | $7.18 | $7.38 | $7.14 | $7.29 | 12,572,800 |
March 07 2008 | $7.22 | $7.42 | $7.05 | $7.18 | 7,842,400 |
March 06 2008 | $7.59 | $7.66 | $7.28 | $7.30 | 9,648,000 |
March 05 2008 | $7.39 | $7.63 | $7.31 | $7.61 | 14,798,000 |
March 04 2008 | $7.11 | $7.35 | $7.07 | $7.34 | 11,981,200 |
March 03 2008 | $7.12 | $7.21 | $6.86 | $7.19 | 12,508,800 |
