| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2008 | $23.98 | $27.21 | $23.18 | $26.04 | 93,075,400 |
May 2008 | $22.91 | $26.18 | $21.74 | $24.00 | 101,748,700 |
April 2008 | $22.28 | $26.10 | $21.46 | $23.17 | 94,493,300 |
March 2008 | $19.40 | $23.42 | $19.17 | $21.97 | 100,632,600 |
February 2008 | $17.53 | $20.95 | $15.75 | $19.34 | 77,377,800 |
January 2008 | $20.06 | $20.19 | $14.03 | $17.31 | 98,024,000 |
December 2007 | $16.66 | $20.36 | $16.17 | $19.78 | 74,352,000 |
November 2007 | $17.38 | $17.59 | $15.29 | $16.66 | 87,992,200 |
October 2007 | $15.42 | $18.34 | $14.42 | $17.62 | 107,240,200 |
September 2007 | $14.20 | $16.01 | $13.66 | $15.47 | 49,813,600 |
August 2007 | $13.76 | $14.94 | $11.10 | $14.32 | 100,138,200 |
July 2007 | $13.84 | $16.42 | $13.53 | $13.84 | 94,431,600 |
June 2007 | $15.50 | $16.09 | $12.85 | $13.83 | 84,232,400 |
May 2007 | $14.62 | $16.29 | $14.17 | $15.42 | 84,944,000 |
April 2007 | $14.34 | $15.37 | $13.99 | $14.57 | 75,841,200 |
March 2007 | $11.95 | $14.56 | $11.06 | $14.21 | 88,196,200 |
February 2007 | $12.95 | $13.50 | $11.89 | $12.37 | 61,433,800 |
January 2007 | $10.75 | $13.10 | $10.11 | $12.85 | 61,045,600 |
December 2006 | $10.64 | $11.71 | $10.11 | $10.63 | 73,904,000 |
November 2006 | $9.86 | $10.87 | $9.31 | $10.60 | 91,697,400 |
October 2006 | $8.20 | $10.31 | $7.79 | $9.80 | 120,995,600 |
September 2006 | $8.56 | $9.19 | $7.32 | $8.23 | 108,966,400 |
August 2006 | $9.29 | $9.49 | $8.02 | $8.56 | 125,345,200 |
July 2006 | $10.64 | $10.86 | $8.78 | $9.41 | 135,189,200 |
June 2006 | $9.34 | $10.66 | $7.86 | $10.66 | 152,051,200 |