| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2008 | $30.00 | $30.31 | $25.73 | $27.80 | 103,736,128 |
February 2008 | $32.50 | $33.98 | $28.86 | $30.16 | 102,127,182 |
January 2008 | $34.47 | $36.44 | $30.18 | $32.18 | 141,657,824 |
December 2007 | $33.25 | $35.79 | $30.73 | $34.32 | 124,312,896 |
November 2007 | $33.69 | $33.84 | $29.40 | $33.20 | 123,272,264 |
October 2007 | $30.98 | $34.62 | $30.66 | $33.97 | 128,319,352 |
September 2007 | $26.52 | $31.27 | $26.41 | $30.50 | 56,361,548 |
August 2007 | $26.07 | $26.87 | $23.76 | $26.58 | 76,384,078 |
July 2007 | $27.73 | $29.16 | $25.70 | $25.90 | 69,376,012 |
June 2007 | $27.12 | $28.47 | $26.70 | $27.66 | 89,179,974 |
May 2007 | $30.00 | $31.49 | $25.48 | $27.01 | 120,966,724 |
April 2007 | $28.99 | $31.59 | $28.60 | $28.78 | 35,033,752 |
March 2007 | $26.95 | $30.12 | $26.33 | $28.82 | 34,706,118 |
February 2007 | $27.88 | $30.00 | $26.46 | $27.53 | 50,619,100 |
January 2007 | $23.81 | $28.03 | $22.94 | $27.73 | 54,903,014 |
December 2006 | $24.97 | $25.98 | $23.13 | $23.64 | 24,913,698 |
November 2006 | $24.13 | $26.17 | $20.97 | $25.02 | 54,088,200 |
October 2006 | $21.85 | $25.00 | $21.09 | $24.08 | 37,728,824 |
September 2006 | $21.63 | $22.40 | $19.04 | $21.76 | 41,686,022 |
August 2006 | $22.43 | $22.81 | $19.13 | $21.59 | 45,242,268 |
July 2006 | $24.90 | $25.00 | $21.64 | $22.46 | 46,056,388 |
June 2006 | $19.80 | $25.35 | $17.68 | $24.68 | 60,427,152 |
May 2006 | $23.90 | $25.05 | $18.46 | $19.75 | 40,809,692 |
April 2006 | $27.89 | $28.36 | $22.30 | $23.84 | 38,142,886 |
March 2006 | $23.92 | $27.97 | $23.92 | $27.68 | 26,467,598 |
