| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2007 | $21.50 | $21.70 | $20.14 | $20.14 | 3,055,139 |
March 29 2007 | $21.00 | $21.18 | $20.86 | $21.10 | 1,415,702 |
March 28 2007 | $20.89 | $21.43 | $20.76 | $20.86 | 1,414,926 |
March 27 2007 | $22.20 | $22.20 | $20.80 | $21.08 | 2,691,670 |
March 26 2007 | $22.50 | $22.67 | $22.14 | $22.26 | 1,447,799 |
March 23 2007 | $23.59 | $23.70 | $22.75 | $23.05 | 2,448,718 |
March 22 2007 | $23.36 | $23.50 | $22.92 | $23.35 | 2,275,800 |
March 21 2007 | $23.70 | $24.32 | $22.91 | $23.24 | 3,787,258 |
March 20 2007 | $22.23 | $24.80 | $21.78 | $23.79 | 3,243,611 |
March 19 2007 | $21.90 | $22.67 | $21.61 | $22.61 | 3,557,756 |
March 16 2007 | $21.16 | $21.16 | $20.50 | $20.85 | 2,670,932 |
March 15 2007 | $20.67 | $20.90 | $20.28 | $20.65 | 1,093,214 |
March 14 2007 | $20.36 | $21.18 | $20.05 | $20.60 | 3,016,223 |
March 13 2007 | $20.02 | $20.65 | $20.02 | $20.45 | 2,520,485 |
March 12 2007 | $20.00 | $20.69 | $19.56 | $20.07 | 1,786,592 |
March 09 2007 | $19.40 | $20.45 | $19.25 | $20.27 | 2,717,006 |
March 08 2007 | $19.28 | $19.75 | $19.23 | $19.46 | 3,081,778 |
March 07 2007 | $19.75 | $20.88 | $18.95 | $18.95 | 19,964,971 |
March 06 2007 | $17.70 | $18.12 | $17.31 | $17.61 | 1,593,359 |
March 05 2007 | $17.00 | $17.71 | $16.90 | $17.48 | 2,313,468 |
March 02 2007 | $17.00 | $17.30 | $16.61 | $17.09 | 2,271,260 |
March 01 2007 | $15.78 | $17.20 | $15.60 | $17.06 | 5,917,439 |
