| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $12.18 | $12.40 | $11.91 | $12.34 | 8,858,367 |
February 27 2007 | $12.40 | $12.44 | $12.13 | $12.17 | 7,669,312 |
February 26 2007 | $12.66 | $12.71 | $12.39 | $12.58 | 3,884,359 |
February 23 2007 | $12.63 | $12.65 | $12.49 | $12.56 | 3,895,501 |
February 22 2007 | $12.78 | $12.79 | $12.52 | $12.63 | 3,858,106 |
February 21 2007 | $12.76 | $12.94 | $12.72 | $12.76 | 4,794,287 |
February 20 2007 | $12.72 | $12.85 | $12.64 | $12.78 | 5,540,207 |
February 16 2007 | $12.47 | $12.72 | $12.46 | $12.71 | 5,599,463 |
February 15 2007 | $12.64 | $12.70 | $12.46 | $12.52 | 5,684,766 |
February 14 2007 | $12.54 | $12.78 | $12.54 | $12.65 | 5,091,027 |
February 13 2007 | $12.57 | $12.72 | $12.44 | $12.58 | 5,374,724 |
February 12 2007 | $12.45 | $12.63 | $12.25 | $12.61 | 6,930,583 |
February 09 2007 | $12.68 | $12.83 | $12.32 | $12.45 | 8,560,989 |
February 08 2007 | $12.71 | $12.80 | $12.56 | $12.72 | 4,354,448 |
February 07 2007 | $12.79 | $12.97 | $12.60 | $12.73 | 8,591,553 |
February 06 2007 | $12.73 | $12.92 | $12.64 | $12.83 | 8,328,996 |
February 05 2007 | $12.90 | $13.00 | $12.70 | $12.76 | 11,392,674 |
February 02 2007 | $12.78 | $13.11 | $12.62 | $12.97 | 44,818,545 |
February 01 2007 | $11.02 | $11.10 | $10.93 | $11.04 | 18,549,885 |
