| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $27.27 | $30.83 | $22.75 | $26.74 | 111,404,500 |
November 2008 | $29.49 | $32.25 | $18.95 | $28.44 | 112,356,200 |
October 2008 | $37.83 | $39.20 | $22.22 | $29.28 | 204,369,900 |
September 2008 | $46.23 | $49.61 | $19.57 | $38.41 | 214,320,600 |
August 2008 | $47.98 | $49.81 | $42.92 | $45.52 | 77,549,300 |
July 2008 | $42.43 | $50.35 | $37.00 | $48.19 | 153,544,900 |
June 2008 | $48.12 | $48.78 | $42.53 | $43.04 | 141,584,900 |
May 2008 | $48.38 | $52.24 | $46.31 | $48.27 | 69,121,500 |
April 2008 | $53.71 | $57.18 | $43.57 | $48.35 | 126,160,900 |
March 2008 | $51.97 | $56.95 | $46.62 | $52.95 | 93,564,400 |
February 2008 | $54.58 | $57.32 | $52.10 | $52.50 | 73,887,700 |
January 2008 | $53.99 | $57.84 | $46.79 | $54.88 | 132,730,800 |
December 2007 | $53.39 | $55.00 | $50.22 | $54.27 | 50,497,400 |
November 2007 | $52.26 | $54.65 | $47.82 | $53.24 | 117,677,500 |
October 2007 | $45.25 | $53.32 | $44.51 | $53.16 | 104,711,400 |
September 2007 | $41.00 | $45.92 | $39.61 | $45.42 | 77,670,800 |
August 2007 | $45.04 | $48.44 | $39.28 | $40.76 | 165,045,300 |
July 2007 | $45.35 | $49.00 | $43.79 | $44.53 | 81,629,500 |
June 2007 | $45.28 | $46.73 | $43.51 | $45.44 | 48,638,500 |
May 2007 | $45.56 | $46.44 | $44.04 | $45.20 | 38,868,900 |
April 2007 | $42.55 | $46.50 | $42.51 | $45.60 | 38,225,700 |
March 2007 | $42.63 | $44.31 | $40.72 | $42.87 | 61,696,000 |
February 2007 | $47.33 | $47.61 | $42.75 | $43.23 | 67,202,600 |
January 2007 | $44.88 | $48.06 | $44.42 | $46.89 | 37,496,900 |
December 2006 | $40.92 | $45.22 | $40.11 | $44.51 | 27,200,200 |