| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $31.23 | $32.77 | $27.21 | $32.01 | 158,466,000 |
November 2008 | $38.64 | $40.69 | $27.13 | $31.98 | 177,147,000 |
October 2008 | $42.26 | $43.18 | $29.77 | $39.03 | 253,674,300 |
September 2008 | $49.88 | $50.97 | $40.35 | $42.70 | 169,175,700 |
August 2008 | $45.42 | $51.18 | $44.96 | $48.81 | 133,037,900 |
July 2008 | $48.06 | $51.42 | $45.14 | $45.22 | 172,145,400 |
June 2008 | $61.12 | $61.12 | $48.50 | $48.63 | 172,686,900 |
May 2008 | $62.50 | $65.33 | $59.60 | $61.24 | 108,920,400 |
April 2008 | $55.25 | $63.67 | $54.53 | $62.50 | 149,974,300 |
March 2008 | $58.42 | $59.89 | $52.72 | $54.77 | 158,008,800 |
February 2008 | $61.10 | $63.99 | $57.97 | $60.97 | 114,896,600 |
January 2008 | $64.18 | $64.38 | $54.32 | $60.96 | 183,593,300 |
December 2007 | $67.79 | $68.63 | $62.70 | $64.10 | 124,346,500 |
November 2007 | $71.78 | $72.05 | $63.58 | $67.82 | 139,211,300 |
October 2007 | $77.00 | $78.25 | $67.18 | $72.00 | 184,091,500 |
September 2007 | $70.18 | $77.52 | $68.66 | $76.67 | 107,584,100 |
August 2007 | $74.98 | $77.40 | $65.78 | $70.62 | 136,928,600 |
July 2007 | $70.39 | $78.48 | $70.06 | $75.27 | 107,692,500 |
June 2007 | $73.83 | $73.83 | $68.11 | $69.98 | 94,558,300 |
May 2007 | $67.54 | $73.48 | $67.07 | $73.21 | 86,799,000 |
April 2007 | $64.46 | $69.30 | $63.86 | $67.43 | 87,978,700 |
March 2007 | $62.79 | $66.61 | $62.29 | $64.47 | 87,688,500 |
February 2007 | $64.97 | $66.71 | $61.81 | $63.27 | 82,094,900 |
January 2007 | $64.21 | $65.25 | $61.10 | $64.69 | 91,900,700 |
December 2006 | $64.72 | $66.34 | $63.81 | $64.17 | 62,864,400 |
