| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $15.19 | $15.38 | $14.96 | $15.02 | 5,190,028 |
February 28 2008 | $14.12 | $15.61 | $14.00 | $15.44 | 11,342,644 |
February 27 2008 | $13.87 | $14.12 | $12.97 | $13.54 | 7,357,988 |
February 26 2008 | $13.74 | $14.31 | $13.60 | $14.21 | 5,775,212 |
February 25 2008 | $13.19 | $13.75 | $13.19 | $13.74 | 2,852,056 |
February 22 2008 | $12.90 | $13.18 | $12.89 | $13.18 | 1,872,792 |
February 21 2008 | $12.75 | $13.13 | $12.75 | $13.09 | 2,038,648 |
February 20 2008 | $12.45 | $12.99 | $12.30 | $12.91 | 2,190,588 |
February 19 2008 | $12.97 | $13.07 | $12.51 | $12.60 | 2,001,752 |
February 15 2008 | $12.39 | $12.88 | $12.22 | $12.81 | 3,468,980 |
February 14 2008 | $12.58 | $13.03 | $12.14 | $12.26 | 3,561,264 |
February 13 2008 | $12.59 | $12.59 | $12.14 | $12.48 | 2,417,276 |
February 12 2008 | $12.02 | $12.87 | $12.01 | $12.41 | 4,018,368 |
February 11 2008 | $12.08 | $12.09 | $11.66 | $11.89 | 1,213,128 |
February 08 2008 | $11.77 | $12.04 | $11.40 | $11.73 | 1,102,384 |
February 07 2008 | $11.27 | $11.84 | $11.18 | $11.61 | 2,195,220 |
February 06 2008 | $11.63 | $12.04 | $11.34 | $11.45 | 3,391,744 |
February 05 2008 | $12.41 | $12.42 | $11.65 | $11.76 | 3,353,208 |
February 04 2008 | $12.24 | $12.87 | $12.06 | $12.56 | 5,222,636 |
February 01 2008 | $11.48 | $12.10 | $11.44 | $12.06 | 4,386,528 |
