| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $20.34 | $24.20 | $19.99 | $23.89 | 17,809,080 |
March 28 2008 | $19.27 | $19.47 | $18.55 | $18.66 | 2,600,762 |
March 27 2008 | $18.24 | $20.17 | $18.10 | $19.23 | 5,029,476 |
March 26 2008 | $18.08 | $18.42 | $17.67 | $17.83 | 1,366,834 |
March 25 2008 | $18.00 | $18.66 | $17.90 | $18.20 | 3,018,758 |
March 24 2008 | $16.47 | $18.11 | $16.47 | $17.89 | 3,678,439 |
March 20 2008 | $15.55 | $16.54 | $15.45 | $16.46 | 4,214,643 |
March 19 2008 | $14.97 | $15.86 | $14.97 | $15.55 | 3,306,590 |
March 18 2008 | $14.90 | $15.04 | $14.22 | $15.02 | 3,066,477 |
March 17 2008 | $15.07 | $15.36 | $14.54 | $14.72 | 2,366,069 |
March 14 2008 | $15.43 | $15.53 | $14.89 | $15.44 | 3,304,005 |
March 13 2008 | $15.49 | $15.62 | $14.99 | $15.30 | 3,830,201 |
March 12 2008 | $14.99 | $16.00 | $14.95 | $15.50 | 4,424,299 |
March 11 2008 | $15.10 | $15.16 | $13.84 | $14.82 | 5,009,600 |
March 10 2008 | $16.03 | $16.03 | $14.52 | $14.59 | 3,226,038 |
March 07 2008 | $15.86 | $16.20 | $15.47 | $16.06 | 3,356,747 |
March 06 2008 | $16.86 | $17.18 | $15.91 | $15.92 | 2,660,599 |
March 05 2008 | $17.42 | $17.69 | $16.81 | $16.95 | 2,056,659 |
March 04 2008 | $17.53 | $17.53 | $16.94 | $17.41 | 1,894,673 |
March 03 2008 | $17.48 | $17.89 | $17.36 | $17.58 | 1,673,093 |
