| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $12.41 | $13.00 | $11.29 | $12.52 | 45,758,200 |
November 2007 | $14.93 | $16.06 | $11.04 | $11.89 | 50,120,000 |
October 2007 | $14.58 | $16.54 | $14.42 | $15.41 | 29,275,800 |
September 2007 | $16.18 | $16.90 | $14.61 | $14.68 | 24,198,400 |
August 2007 | $16.54 | $16.73 | $12.64 | $16.32 | 47,577,200 |
July 2007 | $18.30 | $19.73 | $15.93 | $16.50 | 36,282,400 |
June 2007 | $17.30 | $18.99 | $16.25 | $18.17 | 32,813,600 |
May 2007 | $15.61 | $17.42 | $15.25 | $17.14 | 32,230,200 |
April 2007 | $14.56 | $15.98 | $14.14 | $15.55 | 25,552,200 |
March 2007 | $13.48 | $15.11 | $12.69 | $14.50 | 33,014,200 |
February 2007 | $12.89 | $13.95 | $12.72 | $13.54 | 22,989,400 |
January 2007 | $12.42 | $13.31 | $11.78 | $12.86 | 33,966,400 |
December 2006 | $13.10 | $13.76 | $12.43 | $12.55 | 26,828,000 |
November 2006 | $11.59 | $13.31 | $11.59 | $13.16 | 37,724,800 |
October 2006 | $10.57 | $12.11 | $9.60 | $11.59 | 39,770,800 |
September 2006 | $11.16 | $11.35 | $9.27 | $10.56 | 47,925,400 |
August 2006 | $12.25 | $13.61 | $10.62 | $11.14 | 63,125,200 |
July 2006 | $11.72 | $12.55 | $11.12 | $12.31 | 44,891,000 |
June 2006 | $10.13 | $11.72 | $8.88 | $11.72 | 48,925,400 |
May 2006 | $9.37 | $10.14 | $8.79 | $10.13 | 47,780,000 |
April 2006 | $9.10 | $10.31 | $9.04 | $9.37 | 39,716,400 |
March 2006 | $7.28 | $9.20 | $7.06 | $9.00 | 35,605,600 |
February 2006 | $8.95 | $8.99 | $6.77 | $7.23 | 36,752,000 |
January 2006 | $7.16 | $8.93 | $7.16 | $8.92 | 22,107,600 |
December 2005 | $7.39 | $7.81 | $6.92 | $7.13 | 21,928,800 |
