| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $15.3715 | $20.0263 | $12.4488 | $17.8613 | 16,443 |
November 2007 | $20.8923 | $24.3562 | $15.3715 | $16.2375 | 11,667 |
October 2007 | $20.0263 | $21.6501 | $15.4798 | $20.8923 | 20,848 |
September 2007 | $23.9233 | $23.9233 | $18.4025 | $18.6190 | 5,184 |
August 2007 | $13.5312 | $25.4388 | $11.9075 | $24.3563 | 15,267 |
July 2007 | $20.5675 | $21.1088 | $10.9333 | $13.5313 | 7,924 |
June 2007 | $19.4850 | $24.3563 | $13.5313 | $20.5675 | 10,309 |
May 2007 | $29.7688 | $30.3101 | $17.8613 | $17.8613 | 7,341 |
April 2007 | $36.8051 | $37.8876 | $20.0263 | $29.7688 | 16,609 |
March 2007 | $42.7588 | $42.7588 | $32.4750 | $36.8051 | 5,751 |
February 2007 | $44.9238 | $44.9239 | $37.8875 | $42.7588 | 4,066 |
January 2007 | $54.6664 | $54.6664 | $43.3000 | $44.9238 | 4,250 |
December 2006 | $49.2538 | $56.8314 | $48.7126 | $54.6664 | 1,489 |
November 2006 | $64.4089 | $64.4089 | $50.3364 | $51.4189 | 4,991 |
October 2006 | $45.4651 | $67.6564 | $45.4651 | $64.4089 | 2,950 |
September 2006 | $48.7126 | $54.1251 | $40.5938 | $45.4651 | 2,009 |
August 2006 | $45.4651 | $51.4189 | $41.1350 | $48.7126 | 2,451 |
July 2006 | $43.3001 | $51.4189 | $37.8876 | $46.0063 | 4,134 |
June 2006 | $59.5376 | $63.3264 | $27.0626 | $43.3001 | 6,225 |
May 2006 | $60.6201 | $73.0689 | $58.9963 | $59.5376 | 5,574 |
April 2006 | $81.1877 | $81.1877 | $61.7026 | $73.0689 | 2,192 |
March 2006 | $84.9765 | $86.6002 | $74.6927 | $81.1877 | 3,564 |
February 2006 | $86.0589 | $92.0127 | $81.1877 | $84.9764 | 5,125 |
January 2006 | $86.0590 | $88.7652 | $76.8577 | $87.6827 | 10,483 |
December 2005 | $75.7751 | $94.7189 | $70.3626 | $86.0589 | 14,749 |