| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $12.29 | $12.87 | $11.17 | $12.39 | 45,758,200 |
November 2007 | $14.78 | $15.90 | $10.93 | $11.77 | 50,120,000 |
October 2007 | $14.43 | $16.37 | $14.28 | $15.25 | 29,275,800 |
September 2007 | $16.02 | $16.73 | $14.47 | $14.53 | 24,198,400 |
August 2007 | $16.38 | $16.56 | $12.51 | $16.16 | 47,577,200 |
July 2007 | $18.11 | $19.53 | $15.77 | $16.34 | 36,282,400 |
June 2007 | $17.12 | $18.80 | $16.09 | $17.99 | 32,813,600 |
May 2007 | $15.45 | $17.25 | $15.10 | $16.96 | 32,230,200 |
April 2007 | $14.41 | $15.82 | $14.00 | $15.39 | 25,552,200 |
March 2007 | $13.34 | $14.96 | $12.56 | $14.35 | 33,014,200 |
February 2007 | $12.76 | $13.81 | $12.59 | $13.40 | 22,989,400 |
January 2007 | $12.30 | $13.18 | $11.67 | $12.73 | 33,966,400 |
December 2006 | $12.97 | $13.62 | $12.31 | $12.42 | 26,828,000 |
November 2006 | $11.48 | $13.18 | $11.48 | $13.03 | 37,724,800 |
October 2006 | $10.46 | $11.99 | $9.50 | $11.48 | 39,770,800 |
September 2006 | $11.05 | $11.24 | $9.18 | $10.45 | 47,925,400 |
August 2006 | $12.12 | $13.47 | $10.52 | $11.03 | 63,125,200 |
July 2006 | $11.61 | $12.42 | $11.01 | $12.18 | 44,891,000 |
June 2006 | $10.02 | $11.61 | $8.79 | $11.61 | 48,925,400 |
May 2006 | $9.27 | $10.04 | $8.71 | $10.02 | 47,780,000 |
April 2006 | $9.01 | $10.20 | $8.95 | $9.27 | 39,716,400 |
March 2006 | $7.21 | $9.11 | $6.98 | $8.91 | 35,605,600 |
February 2006 | $8.86 | $8.90 | $6.70 | $7.16 | 36,752,000 |
January 2006 | $7.09 | $8.84 | $7.09 | $8.83 | 22,107,600 |
December 2005 | $7.32 | $7.73 | $6.85 | $7.06 | 21,928,800 |
