| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $10.72 | $10.81 | $10.61 | $10.64 | 2,016,000 |
February 27 2007 | $10.94 | $10.96 | $10.69 | $10.70 | 1,264,400 |
February 26 2007 | $11.19 | $11.19 | $11.02 | $11.05 | 1,416,648 |
February 23 2007 | $10.90 | $11.00 | $10.90 | $10.99 | 1,228,600 |
February 22 2007 | $10.92 | $11.01 | $10.91 | $10.92 | 1,388,800 |
February 21 2007 | $10.85 | $11.04 | $10.79 | $10.91 | 1,947,600 |
February 20 2007 | $10.72 | $10.96 | $10.72 | $10.93 | 1,717,800 |
February 16 2007 | $10.70 | $10.80 | $10.69 | $10.76 | 1,457,600 |
February 15 2007 | $10.68 | $10.87 | $10.65 | $10.72 | 2,604,200 |
February 14 2007 | $10.50 | $10.70 | $10.50 | $10.68 | 1,898,382 |
February 13 2007 | $10.33 | $10.51 | $10.32 | $10.50 | 2,582,484 |
February 12 2007 | $9.99 | $10.44 | $9.98 | $10.29 | 3,324,066 |
February 09 2007 | $9.82 | $9.97 | $9.79 | $9.96 | 2,090,200 |
February 08 2007 | $9.69 | $10.01 | $9.69 | $9.85 | 2,236,800 |
February 07 2007 | $9.56 | $9.60 | $9.52 | $9.55 | 557,200 |
February 06 2007 | $9.48 | $9.56 | $9.44 | $9.55 | 951,600 |
February 05 2007 | $9.39 | $9.48 | $9.36 | $9.45 | 703,600 |
February 02 2007 | $9.32 | $9.41 | $9.28 | $9.38 | 2,250,000 |
February 01 2007 | $9.17 | $9.35 | $9.17 | $9.31 | 919,600 |
