| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $13.44 | $16.11 | $11.48 | $15.24 | 132,537,899 |
November 2008 | $13.77 | $15.68 | $8.71 | $14.21 | 157,490,027 |
October 2008 | $18.50 | $18.56 | $10.23 | $13.81 | 208,887,978 |
September 2008 | $22.58 | $24.39 | $17.53 | $18.46 | 171,577,576 |
August 2008 | $25.33 | $25.53 | $22.11 | $24.73 | 94,581,768 |
July 2008 | $28.94 | $29.36 | $24.27 | $26.18 | 119,317,118 |
June 2008 | $29.76 | $30.83 | $27.78 | $29.88 | 111,280,976 |
May 2008 | $28.49 | $33.53 | $27.39 | $29.58 | 121,779,288 |
April 2008 | $22.87 | $30.30 | $22.85 | $28.29 | 125,744,021 |
March 2008 | $25.37 | $26.62 | $21.24 | $23.09 | 109,901,648 |
February 2008 | $25.75 | $26.72 | $22.39 | $25.66 | 106,297,148 |
January 2008 | $24.72 | $25.28 | $18.69 | $23.51 | 131,750,605 |
December 2007 | $26.18 | $27.40 | $23.38 | $24.37 | 66,802,031 |
November 2007 | $29.21 | $29.35 | $23.94 | $26.39 | 157,970,658 |
October 2007 | $27.73 | $30.42 | $26.65 | $30.36 | 131,135,741 |
September 2007 | $21.51 | $27.39 | $21.51 | $27.35 | 85,785,418 |
August 2007 | $21.55 | $22.25 | $17.06 | $21.80 | 125,191,838 |
July 2007 | $20.92 | $23.77 | $20.87 | $22.01 | 80,432,485 |
June 2007 | $18.40 | $20.91 | $18.38 | $20.62 | 76,303,482 |
May 2007 | $16.81 | $18.55 | $16.61 | $18.17 | 83,642,328 |
April 2007 | $16.73 | $17.67 | $16.60 | $16.86 | 55,170,263 |
March 2007 | $14.42 | $16.84 | $13.92 | $16.72 | 82,460,146 |
February 2007 | $14.30 | $16.11 | $14.01 | $14.82 | 75,168,368 |
January 2007 | $13.57 | $14.19 | $12.44 | $14.02 | 94,940,587 |
December 2006 | $14.18 | $14.46 | $13.12 | $13.60 | 61,025,116 |