| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2008 | $30.35 | $31.43 | $28.33 | $30.46 | 111,280,976 |
May 2008 | $29.05 | $34.19 | $27.93 | $30.16 | 121,779,288 |
April 2008 | $23.32 | $30.90 | $23.30 | $28.84 | 125,744,021 |
March 2008 | $25.87 | $27.15 | $21.66 | $23.55 | 109,901,648 |
February 2008 | $26.26 | $27.24 | $22.83 | $26.17 | 106,297,148 |
January 2008 | $25.21 | $25.78 | $19.06 | $23.98 | 131,750,605 |
December 2007 | $26.70 | $27.94 | $23.84 | $24.85 | 66,802,031 |
November 2007 | $29.79 | $29.93 | $24.41 | $26.91 | 157,970,658 |
October 2007 | $28.28 | $31.02 | $27.18 | $30.96 | 131,135,741 |
September 2007 | $21.94 | $27.93 | $21.93 | $27.89 | 85,785,418 |
August 2007 | $21.98 | $22.68 | $17.39 | $22.23 | 125,191,838 |
July 2007 | $21.33 | $24.24 | $21.29 | $22.45 | 80,432,485 |
June 2007 | $18.76 | $21.32 | $18.74 | $21.03 | 76,303,482 |
May 2007 | $17.14 | $18.92 | $16.94 | $18.53 | 83,642,328 |
April 2007 | $17.06 | $18.02 | $16.92 | $17.19 | 55,170,263 |
March 2007 | $14.70 | $17.18 | $14.20 | $17.05 | 82,460,146 |
February 2007 | $14.58 | $16.42 | $14.28 | $15.11 | 75,168,368 |
January 2007 | $13.84 | $14.47 | $12.68 | $14.30 | 94,940,587 |
December 2006 | $14.46 | $14.75 | $13.37 | $13.86 | 61,025,116 |
November 2006 | $15.18 | $15.47 | $13.68 | $14.45 | 69,703,556 |
October 2006 | $13.37 | $15.00 | $12.48 | $14.85 | 64,399,941 |
September 2006 | $14.57 | $15.15 | $12.12 | $13.21 | 78,285,374 |
August 2006 | $14.46 | $15.20 | $14.13 | $14.56 | 62,574,866 |
July 2006 | $15.02 | $15.45 | $13.91 | $14.59 | 65,297,695 |
June 2006 | $14.47 | $15.14 | $12.38 | $14.90 | 93,966,672 |
