| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 26 2007 | $11.48 | $11.62 | $11.34 | $11.42 | 816,710,229 |
Week of March 19 2007 | $11.05 | $11.55 | $10.99 | $11.52 | 967,397,525 |
Week of March 12 2007 | $11.28 | $11.35 | $10.95 | $10.99 | 1,096,939,689 |
Week of March 05 2007 | $10.90 | $11.61 | $10.90 | $11.29 | 1,227,724,251 |
Week of February 26 2007 | $11.79 | $11.85 | $10.94 | $10.94 | 1,462,123,992 |
Week of February 19 2007 | $11.68 | $12.07 | $11.59 | $11.73 | 771,087,911 |
Week of February 12 2007 | $11.49 | $11.72 | $11.35 | $11.72 | 1,027,620,869 |
Week of February 05 2007 | $11.91 | $11.92 | $11.51 | $11.52 | 1,021,823,801 |
Week of January 29 2007 | $12.42 | $12.62 | $11.91 | $12.01 | 1,710,033,818 |
Week of January 22 2007 | $12.28 | $12.58 | $11.90 | $12.36 | 1,117,761,613 |
Week of January 15 2007 | $12.66 | $12.79 | $12.14 | $12.21 | 1,005,410,488 |
Week of January 08 2007 | $12.16 | $12.59 | $12.00 | $12.59 | 1,108,014,449 |
Week of January 01 2007 | $11.62 | $12.16 | $11.50 | $12.15 | 896,062,977 |
Week of December 25 2006 | $11.38 | $11.68 | $11.33 | $11.48 | 478,692,388 |
Week of December 18 2006 | $12.03 | $12.04 | $11.28 | $11.36 | 1,194,207,774 |
Week of December 11 2006 | $12.09 | $12.19 | $11.89 | $11.98 | 881,748,233 |
Week of December 04 2006 | $12.04 | $12.28 | $11.95 | $12.07 | 882,611,078 |
Week of November 27 2006 | $12.50 | $12.51 | $11.89 | $11.99 | 1,303,857,235 |
Week of November 20 2006 | $12.43 | $12.79 | $12.28 | $12.59 | 790,078,689 |
Week of November 13 2006 | $11.84 | $12.46 | $11.82 | $12.44 | 1,217,683,570 |
Week of November 06 2006 | $11.81 | $12.01 | $11.68 | $11.81 | 1,019,736,501 |
Week of October 30 2006 | $11.84 | $12.02 | $11.60 | $11.76 | 1,135,357,421 |
Week of October 23 2006 | $11.53 | $12.27 | $11.48 | $11.85 | 1,859,378,892 |
Week of October 16 2006 | $10.66 | $11.47 | $10.39 | $11.46 | 1,542,316,407 |
Week of October 09 2006 | $10.59 | $10.92 | $10.53 | $10.65 | 1,257,150,685 |
