| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $4.9986 | $5.9549 | $4.7283 | $5.5197 | 1,811,590 |
November 2008 | $5.5724 | $6.3308 | $4.2403 | $5.3878 | 1,798,684 |
October 2008 | $7.8806 | $8.0388 | $4.7811 | $5.6780 | 3,071,234 |
September 2008 | $9.1863 | $9.4105 | $7.4848 | $8.1575 | 2,037,149 |
August 2008 | $8.7025 | $9.8916 | $8.4411 | $8.9159 | 1,162,083 |
July 2008 | $8.4151 | $9.7020 | $7.9054 | $8.5653 | 1,709,987 |
June 2008 | $10.3424 | $10.4078 | $8.5914 | $8.7090 | 1,625,261 |
May 2008 | $10.3751 | $11.1721 | $10.3294 | $10.7344 | 2,363,989 |
April 2008 | $10.2248 | $11.0545 | $10.0027 | $10.4731 | 1,074,493 |
March 2008 | $9.7299 | $10.3620 | $9.3708 | $9.8655 | 1,478,430 |
February 2008 | $10.0699 | $10.8204 | $8.9668 | $9.7428 | 1,560,676 |
January 2008 | $10.9550 | $11.0127 | $8.3446 | $9.9224 | 2,178,574 |
December 2007 | $12.4752 | $12.8151 | $10.2815 | $11.1603 | 1,495,374 |
November 2007 | $14.7521 | $14.9445 | $11.7889 | $12.3020 | 1,934,241 |
October 2007 | $12.8344 | $15.0214 | $12.8344 | $14.9702 | 3,874,546 |
September 2007 | $13.3859 | $13.5206 | $11.7696 | $12.7381 | 1,833,945 |
August 2007 | $14.6059 | $15.0588 | $12.4182 | $13.5078 | 2,022,744 |
July 2007 | $15.9325 | $17.1125 | $14.1594 | $14.5867 | 2,802,270 |
June 2007 | $20.6551 | $21.1186 | $15.7985 | $15.8049 | 1,434,035 |
May 2007 | $16.3056 | $20.5335 | $16.0289 | $20.3588 | 2,853,157 |
April 2007 | $16.4373 | $17.1026 | $15.9037 | $15.9235 | 617,923 |
March 2007 | $15.3597 | $16.6680 | $14.7858 | $16.2924 | 1,649,471 |
February 2007 | $16.4026 | $16.8916 | $14.8902 | $15.3008 | 1,486,200 |
January 2007 | $16.1158 | $17.0219 | $14.9424 | $16.3896 | 2,432,364 |
December 2006 | $13.2798 | $17.6998 | $13.1885 | $16.4613 | 1,618,569 |
