| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2007 | $10.56 | $10.64 | $10.45 | $10.47 | 2,016,000 |
February 27 2007 | $10.77 | $10.79 | $10.53 | $10.53 | 1,269,200 |
February 26 2007 | $11.02 | $11.02 | $10.85 | $10.88 | 1,416,800 |
February 23 2007 | $10.73 | $10.83 | $10.73 | $10.82 | 1,228,600 |
February 22 2007 | $10.75 | $10.84 | $10.74 | $10.76 | 1,388,800 |
February 21 2007 | $10.69 | $10.87 | $10.62 | $10.74 | 1,947,600 |
February 20 2007 | $10.55 | $10.79 | $10.55 | $10.76 | 1,717,800 |
February 16 2007 | $10.54 | $10.63 | $10.52 | $10.59 | 1,457,600 |
February 15 2007 | $10.51 | $10.70 | $10.49 | $10.55 | 2,604,200 |
February 14 2007 | $10.34 | $10.53 | $10.34 | $10.51 | 1,893,800 |
February 13 2007 | $10.17 | $10.35 | $10.16 | $10.34 | 2,582,600 |
February 12 2007 | $9.84 | $10.28 | $9.82 | $10.13 | 3,330,800 |
February 09 2007 | $9.67 | $9.81 | $9.64 | $9.81 | 2,090,200 |
February 08 2007 | $9.54 | $9.86 | $9.54 | $9.70 | 2,236,800 |
February 07 2007 | $9.41 | $9.46 | $9.37 | $9.41 | 557,200 |
February 06 2007 | $9.34 | $9.41 | $9.29 | $9.41 | 951,600 |
February 05 2007 | $9.24 | $9.33 | $9.22 | $9.30 | 703,600 |
February 02 2007 | $9.18 | $9.27 | $9.14 | $9.24 | 2,250,000 |
February 01 2007 | $9.03 | $9.20 | $9.03 | $9.17 | 919,600 |