| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2007 | $23.91 | $23.99 | $21.13 | $22.25 | 46,992,460 |
April 2007 | $25.42 | $25.82 | $21.61 | $23.52 | 85,430,150 |
March 2007 | $28.60 | $29.47 | $25.26 | $25.42 | 79,388,240 |
February 2007 | $29.40 | $32.26 | $28.28 | $29.00 | 107,277,260 |
January 2007 | $29.87 | $33.84 | $29.16 | $29.32 | 119,241,740 |
December 2006 | $33.76 | $33.92 | $27.81 | $28.12 | 85,493,930 |
November 2006 | $30.11 | $34.72 | $29.40 | $33.84 | 89,331,860 |
October 2006 | $31.14 | $32.97 | $29.00 | $30.43 | 70,803,880 |
September 2006 | $32.57 | $33.76 | $30.43 | $31.14 | 63,334,250 |
August 2006 | $34.16 | $34.32 | $28.76 | $32.41 | 69,284,990 |
July 2006 | $37.66 | $37.90 | $30.43 | $33.37 | 62,509,420 |
June 2006 | $36.39 | $38.45 | $31.14 | $37.74 | 84,489,920 |
May 2006 | $37.42 | $39.80 | $28.60 | $35.75 | 115,889,770 |
April 2006 | $40.68 | $44.25 | $36.94 | $37.18 | 76,570,880 |
March 2006 | $39.56 | $42.03 | $34.64 | $40.28 | 117,353,050 |
February 2006 | $44.73 | $48.78 | $40.36 | $40.60 | 107,435,270 |
January 2006 | $54.10 | $54.18 | $44.97 | $45.05 | 113,088,560 |
December 2005 | $57.20 | $63.40 | $50.69 | $53.23 | 116,624,270 |
November 2005 | $50.61 | $60.54 | $50.37 | $56.80 | 82,832,240 |
October 2005 | $52.04 | $55.29 | $45.28 | $49.50 | 78,906,800 |
September 2005 | $55.37 | $60.46 | $49.26 | $51.96 | 80,654,750 |
August 2005 | $54.98 | $55.45 | $50.85 | $54.66 | 58,673,180 |
July 2005 | $51.48 | $59.51 | $49.65 | $54.18 | 72,083,140 |
June 2005 | $47.75 | $54.02 | $44.57 | $51.48 | 89,420,450 |
May 2005 | $38.29 | $48.46 | $38.05 | $47.75 | 77,728,580 |
