| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $13.80 | $14.80 | $13.60 | $14.20 | 4,398,913 |
February 27 2007 | $12.50 | $14.70 | $11.40 | $13.20 | 7,571,393 |
February 26 2007 | $12.70 | $13.36 | $12.30 | $12.60 | 4,335,124 |
February 23 2007 | $15.00 | $15.30 | $13.30 | $13.70 | 6,317,961 |
February 22 2007 | $14.20 | $16.50 | $13.70 | $15.20 | 6,945,910 |
February 21 2007 | $14.90 | $15.00 | $13.70 | $14.10 | 5,151,867 |
February 20 2007 | $12.20 | $15.30 | $12.10 | $15.30 | 12,020,615 |
February 16 2007 | $10.50 | $11.90 | $10.10 | $11.80 | 7,402,314 |
February 15 2007 | $10.00 | $10.60 | $9.90 | $10.10 | 1,813,112 |
February 14 2007 | $9.80 | $10.40 | $9.80 | $10.00 | 1,109,182 |
February 13 2007 | $10.70 | $10.70 | $9.60 | $9.89 | 2,670,078 |
February 12 2007 | $11.00 | $11.00 | $10.20 | $10.30 | 1,244,564 |
February 09 2007 | $10.90 | $10.90 | $10.30 | $10.50 | 1,219,276 |
February 08 2007 | $11.00 | $11.80 | $10.50 | $10.70 | 3,743,192 |
February 07 2007 | $9.20 | $11.30 | $8.90 | $11.10 | 4,789,709 |
February 06 2007 | $9.60 | $9.60 | $9.00 | $9.36 | 1,168,404 |
February 05 2007 | $9.90 | $9.90 | $9.40 | $9.50 | 921,717 |
February 02 2007 | $9.30 | $9.55 | $9.00 | $9.30 | 2,133,810 |
February 01 2007 | $9.60 | $10.00 | $9.40 | $9.43 | 1,737,414 |
