| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $64.94 | $73.02 | $54.46 | $72.46 | 30,165,200 |
November 2008 | $53.27 | $68.86 | $46.19 | $67.89 | 32,233,200 |
October 2008 | $65.99 | $69.73 | $44.42 | $51.78 | 46,461,800 |
September 2008 | $95.58 | $97.81 | $61.58 | $67.33 | 50,601,700 |
August 2008 | $113.07 | $117.41 | $90.64 | $91.48 | 45,366,600 |
July 2008 | $111.41 | $115.08 | $93.25 | $113.10 | 39,201,200 |
June 2008 | $132.13 | $136.92 | $112.54 | $113.60 | 32,924,400 |
May 2008 | $126.73 | $142.02 | $118.26 | $132.36 | 33,804,400 |
April 2008 | $122.94 | $129.82 | $112.75 | $125.59 | 23,893,700 |
March 2008 | $110.60 | $129.63 | $104.60 | $118.91 | 32,664,500 |
February 2008 | $108.15 | $127.16 | $91.01 | $112.18 | 40,988,600 |
January 2008 | $114.87 | $117.08 | $85.28 | $106.77 | 39,100,700 |
December 2007 | $112.67 | $118.73 | $102.97 | $113.01 | 23,988,500 |
November 2007 | $90.12 | $114.27 | $77.88 | $111.97 | 37,272,600 |
October 2007 | $87.47 | $94.44 | $83.42 | $91.60 | 19,727,800 |
September 2007 | $81.46 | $90.47 | $75.00 | $87.32 | 19,759,600 |
August 2007 | $62.40 | $81.91 | $58.54 | $81.64 | 37,812,000 |
July 2007 | $67.86 | $70.34 | $61.75 | $62.77 | 17,287,000 |
June 2007 | $61.22 | $68.28 | $57.90 | $67.63 | 19,268,800 |
May 2007 | $55.14 | $63.09 | $52.93 | $60.84 | 30,954,700 |
April 2007 | $52.55 | $56.90 | $52.47 | $54.74 | 15,298,100 |
March 2007 | $50.87 | $55.21 | $49.00 | $52.40 | 20,758,100 |
February 2007 | $42.21 | $53.81 | $42.07 | $51.57 | 31,332,600 |
January 2007 | $43.27 | $44.21 | $41.13 | $41.93 | 13,201,000 |
December 2006 | $39.32 | $43.57 | $38.18 | $42.91 | 22,298,100 |
