| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $24.88 | $25.85 | $24.09 | $25.81 | 42,330,500 |
February 27 2007 | $26.08 | $26.30 | $24.50 | $24.76 | 33,598,500 |
February 26 2007 | $27.93 | $28.25 | $26.72 | $26.92 | 21,256,500 |
February 23 2007 | $27.42 | $28.08 | $27.26 | $27.73 | 21,161,500 |
February 22 2007 | $28.21 | $28.27 | $27.32 | $27.49 | 21,925,500 |
February 21 2007 | $28.01 | $28.59 | $27.74 | $28.06 | 27,973,500 |
February 20 2007 | $27.31 | $28.23 | $26.98 | $27.84 | 24,665,500 |
February 16 2007 | $26.52 | $27.11 | $26.13 | $27.11 | 18,762,500 |
February 15 2007 | $26.11 | $26.77 | $25.94 | $26.55 | 16,693,000 |
February 14 2007 | $25.85 | $26.45 | $25.38 | $25.96 | 18,046,500 |
February 13 2007 | $24.79 | $25.90 | $24.75 | $25.83 | 20,974,500 |
February 12 2007 | $25.48 | $25.55 | $24.42 | $24.58 | 17,914,000 |
February 09 2007 | $25.77 | $26.50 | $24.85 | $25.57 | 24,867,500 |
February 08 2007 | $25.47 | $27.06 | $25.12 | $26.03 | 36,817,500 |
February 07 2007 | $24.06 | $25.36 | $23.63 | $25.35 | 26,554,500 |
February 06 2007 | $24.66 | $24.66 | $23.61 | $24.46 | 17,735,000 |
February 05 2007 | $24.43 | $24.66 | $24.00 | $24.59 | 12,920,500 |
February 02 2007 | $23.63 | $24.45 | $23.63 | $24.39 | 24,137,500 |
February 01 2007 | $22.59 | $23.33 | $22.59 | $23.21 | 13,712,000 |
