| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $19.20 | $19.37 | $18.69 | $18.91 | 686,400 |
February 28 2008 | $19.39 | $19.67 | $18.86 | $19.40 | 526,900 |
February 27 2008 | $19.80 | $20.05 | $19.22 | $19.52 | 713,200 |
February 26 2008 | $19.38 | $20.13 | $19.11 | $19.91 | 925,800 |
February 25 2008 | $18.85 | $19.40 | $18.81 | $19.37 | 541,000 |
February 22 2008 | $18.97 | $19.12 | $18.73 | $19.01 | 706,000 |
February 21 2008 | $18.70 | $19.19 | $18.68 | $18.86 | 996,900 |
February 20 2008 | $18.03 | $19.00 | $17.88 | $18.97 | 810,800 |
February 19 2008 | $18.28 | $18.52 | $18.00 | $18.14 | 1,542,400 |
February 15 2008 | $17.85 | $18.14 | $17.61 | $18.10 | 695,400 |
February 14 2008 | $18.52 | $18.66 | $17.81 | $17.92 | 640,000 |
February 13 2008 | $17.61 | $18.53 | $17.56 | $18.53 | 1,438,600 |
February 12 2008 | $16.60 | $17.57 | $16.50 | $17.43 | 601,000 |
February 11 2008 | $16.60 | $16.75 | $16.09 | $16.59 | 875,300 |
February 08 2008 | $17.19 | $17.25 | $16.63 | $16.70 | 1,173,500 |
February 07 2008 | $15.75 | $17.42 | $15.60 | $17.25 | 1,449,800 |
February 06 2008 | $15.05 | $15.05 | $14.61 | $14.77 | 1,221,300 |
February 05 2008 | $14.75 | $15.03 | $14.65 | $14.80 | 489,000 |
February 04 2008 | $15.20 | $15.20 | $14.64 | $15.00 | 528,500 |
February 01 2008 | $14.95 | $15.21 | $14.61 | $15.20 | 563,500 |
